Indicators

(NY: MEMX )

29.84 +0.23 (+0.79%)

Streaming Delayed Price Updated: 9:34 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	29.13	29.16	29.10	29.10	2,067	+0.03(+0.11%)
Mar 27, 2024	29.00	29.08	28.98	29.07	4,649	+0.15(+0.52%)
Mar 26, 2024	28.96	28.97	28.92	28.92	2,795	-0.01(-0.04%)
Mar 25, 2024	28.96	28.96	28.93	28.93	968	-0.05(-0.17%)
Mar 22, 2024	28.99	28.99	28.98	28.98	811	-0.15(-0.52%)
Mar 21, 2024	29.21	29.24	29.13	29.13	7,787	+0.13(+0.43%)
Mar 20, 2024	28.71	29.05	28.71	29.01	4,495	+0.42(+1.48%)
Mar 19, 2024	28.60	28.63	28.58	28.58	717	-0.12(-0.42%)
Mar 18, 2024	28.76	28.76	28.70	28.70	500	-0.05(-0.17%)
Mar 15, 2024	28.80	28.80	28.75	28.75	1,617	-0.21(-0.73%)
Mar 14, 2024	28.96	28.97	28.84	28.97	802	-0.05(-0.16%)
Mar 13, 2024	29.00	29.01	29.00	29.01	120	+0.05(+0.18%)
Mar 12, 2024	28.75	28.96	28.75	28.96	560	+0.27(+0.93%)
Mar 11, 2024	28.72	28.73	28.69	28.69	405	-0.23(-0.78%)
Mar 08, 2024	29.26	29.26	28.92	28.92	331	-0.17(-0.59%)
Mar 07, 2024	29.10	29.13	29.09	29.09	3,666	+0.31(+1.09%)
Mar 06, 2024	28.75	28.84	28.75	28.78	917	+0.30(+1.04%)
Mar 05, 2024	28.54	28.54	28.39	28.48	10,849	-0.29(-1.00%)
Mar 04, 2024	28.90	28.90	28.77	28.77	2,827	+0.04(+0.13%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.