Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mp Materials Corp (NY: MP )

16.13 -0.19 (-1.16%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 44.78 45.90 43.65 45.42 1,415,031 +0.16(+0.35%)
Dec 30, 2021 44.89 46.43 44.59 45.26 1,914,841 +0.70(+1.57%)
Dec 29, 2021 44.70 45.23 43.50 44.56 1,267,038 -0.34(-0.76%)
Dec 28, 2021 46.50 46.75 44.17 44.90 1,560,954 -1.50(-3.23%)
Dec 27, 2021 43.99 46.49 43.78 46.40 2,263,544 +3.28(+7.61%)
Dec 23, 2021 43.59 44.19 42.50 43.12 1,328,495 -0.40(-0.92%)
Dec 22, 2021 43.87 44.85 43.10 43.52 1,366,027 -0.18(-0.41%)
Dec 21, 2021 42.73 43.95 41.81 43.70 1,416,915 +1.61(+3.83%)
Dec 20, 2021 41.19 42.34 40.85 42.09 1,411,375 -0.39(-0.92%)
Dec 17, 2021 41.95 43.00 40.56 42.48 3,511,233 +0.63(+1.51%)
Dec 16, 2021 43.73 44.25 41.40 41.85 2,360,569 -0.72(-1.69%)
Dec 15, 2021 41.44 42.63 39.82 42.57 2,230,261 +0.71(+1.70%)
Dec 14, 2021 42.50 42.60 40.48 41.86 2,442,759 -1.52(-3.50%)
Dec 13, 2021 47.16 47.27 43.10 43.38 2,578,473 -3.88(-8.21%)
Dec 10, 2021 49.00 49.70 45.79 47.26 3,975,864 +1.84(+4.05%)
Dec 09, 2021 47.79 50.08 44.99 45.42 5,536,578 +1.26(+2.85%)
Dec 08, 2021 42.69 44.49 42.04 44.16 1,126,961 +1.52(+3.56%)
Dec 07, 2021 43.49 45.29 42.26 42.64 1,438,557 +0.90(+2.16%)
Dec 06, 2021 41.50 42.10 38.95 41.74 1,730,086 +0.26(+0.63%)
Dec 03, 2021 43.85 43.85 40.24 41.48 2,649,939 -2.50(-5.68%)
Dec 02, 2021 42.95 44.24 42.58 43.98 1,752,393 +1.19(+2.78%)
Dec 01, 2021 45.58 48.18 42.75 42.79 3,484,327 -1.15(-2.62%)
Nov 30, 2021 44.79 46.22 41.55 43.94 2,458,216 -1.43(-3.15%)
Nov 29, 2021 43.41 46.80 42.81 45.37 2,691,237 +2.81(+6.60%)
Nov 26, 2021 41.90 43.48 41.36 42.56 1,070,499 -1.54(-3.49%)
Nov 24, 2021 41.64 45.09 41.52 44.10 2,285,293 +2.41(+5.78%)
Nov 23, 2021 41.11 42.95 40.45 41.69 1,924,398 +0.26(+0.63%)
Nov 22, 2021 43.30 44.47 41.02 41.43 2,348,820 -1.27(-2.97%)
Nov 19, 2021 43.20 43.91 42.14 42.70 1,501,746 -0.84(-1.93%)
Nov 18, 2021 45.00 43.56 43.03 43.54 1,583,528 -1.08(-2.42%)
Nov 17, 2021 43.84 45.43 43.80 44.62 1,727,129 +0.78(+1.78%)
Nov 16, 2021 43.01 44.03 41.44 43.84 1,952,570 +0.35(+0.80%)
Nov 15, 2021 44.54 46.06 42.73 43.49 2,884,090 -2.90(-6.25%)
Nov 12, 2021 43.30 46.71 43.12 46.39 5,775,733 +3.73(+8.74%)
Nov 11, 2021 40.29 42.87 39.36 42.66 3,573,436 +3.83(+9.86%)
Nov 10, 2021 42.31 38.83 4,363,359 -3.71(-8.72%)
Nov 09, 2021 41.06 42.57 38.86 42.54 3,799,965 +0.85(+2.04%)
Nov 08, 2021 37.51 42.12 37.43 41.69 6,445,337 +5.08(+13.88%)
Nov 05, 2021 39.20 39.54 35.66 36.61 3,732,735 -0.43(-1.16%)
Nov 04, 2021 35.10 37.47 34.63 37.04 3,641,183 +2.10(+6.01%)
Nov 03, 2021 33.77 35.20 33.65 34.94 1,730,957 +1.10(+3.25%)
Nov 02, 2021 34.69 34.70 33.61 33.84 1,232,751 -0.60(-1.74%)
Nov 01, 2021 33.86 34.83 33.21 34.44 1,746,928 +0.59(+1.74%)
Oct 29, 2021 34.11 34.68 33.36 33.85 1,380,928 -0.82(-2.37%)
Oct 28, 2021 32.69 35.09 32.12 34.67 2,084,893 +1.91(+5.83%)
Oct 27, 2021 33.13 34.20 30.50 32.76 7,711,643 -0.72(-2.15%)
Oct 26, 2021 37.89 32.88 33.48 8,779,159 -4.62(-12.13%)
Oct 25, 2021 36.63 38.58 36.63 38.10 2,351,867 +1.59(+4.35%)
Oct 22, 2021 35.39 36.70 35.34 36.51 1,547,546 +1.12(+3.16%)
Oct 21, 2021 35.95 36.24 35.26 35.39 1,149,932 -0.83(-2.29%)
Oct 20, 2021 35.29 36.44 34.83 36.22 1,927,901 +1.06(+3.01%)
Oct 19, 2021 34.11 35.67 34.05 35.16 2,575,700 +1.10(+3.23%)
Oct 18, 2021 33.66 34.19 33.27 34.06 1,239,788 +0.08(+0.24%)
Oct 15, 2021 33.53 34.31 33.06 33.98 1,746,670 +0.94(+2.85%)
Oct 14, 2021 32.84 33.62 32.54 33.04 1,678,779 +0.45(+1.38%)
Oct 13, 2021 32.04 32.64 31.71 32.59 1,273,179 +0.60(+1.88%)
Oct 12, 2021 30.90 32.16 30.90 31.99 1,804,957 +1.09(+3.53%)
Oct 11, 2021 30.54 31.48 30.33 30.90 1,650,860 +0.69(+2.28%)
Oct 08, 2021 30.52 31.13 30.03 30.21 1,139,454 -0.22(-0.72%)
Oct 07, 2021 30.00 30.80 29.86 30.43 1,761,126 +0.86(+2.91%)
Oct 06, 2021 30.17 30.29 28.85 29.57 2,438,240 -0.76(-2.51%)
Oct 05, 2021 31.00 31.24 30.30 30.33 1,692,959 -0.54(-1.75%)
Oct 04, 2021 31.64 31.69 30.63 30.87 1,763,902 -1.02(-3.20%)
Oct 01, 2021 32.11 32.41 30.98 31.89 1,870,935 -0.34(-1.05%)
Sep 30, 2021 32.58 33.40 32.22 32.23 1,787,665 +0.04(+0.12%)
Sep 29, 2021 33.60 33.79 31.83 32.19 2,221,267 -1.39(-4.14%)
Sep 28, 2021 34.63 34.75 32.85 33.58 2,384,842 -1.51(-4.30%)
Sep 27, 2021 33.96 35.15 33.82 35.09 2,645,227 +0.94(+2.75%)
Sep 24, 2021 32.00 34.28 32.00 34.15 3,667,751 +1.97(+6.12%)
Sep 23, 2021 31.94 32.43 31.65 32.18 2,039,730 +0.67(+2.13%)
Sep 22, 2021 31.71 32.10 31.46 31.51 1,692,028 +0.36(+1.16%)
Sep 21, 2021 32.03 32.41 30.85 31.15 2,219,963 -0.49(-1.55%)
Sep 20, 2021 32.70 33.50 30.89 31.64 4,240,550 -2.47(-7.24%)
Sep 17, 2021 33.96 34.59 33.50 34.11 4,625,147 +0.14(+0.41%)
Sep 16, 2021 34.79 34.90 33.88 33.97 1,954,933 -1.19(-3.38%)
Sep 15, 2021 34.33 35.35 34.03 35.16 2,570,578 +1.12(+3.29%)
Sep 14, 2021 34.33 35.20 33.50 34.04 6,142,999 -1.58(-4.44%)
Sep 13, 2021 34.75 35.98 34.67 35.62 3,044,779 +1.51(+4.43%)
Sep 10, 2021 33.78 34.52 33.53 34.11 1,969,260 +0.74(+2.22%)
Sep 09, 2021 32.70 33.83 32.63 33.37 1,550,646 +0.59(+1.80%)
Sep 08, 2021 34.22 34.46 32.70 32.78 1,456,522 -1.70(-4.93%)
Sep 07, 2021 34.50 35.59 34.15 34.48 1,426,086 +0.11(+0.32%)
Sep 03, 2021 34.71 34.77 33.37 34.37 1,195,816 -0.24(-0.69%)
Sep 02, 2021 33.92 35.10 33.50 34.61 2,519,837 +1.39(+4.18%)
Sep 01, 2021 33.75 33.76 32.42 33.22 1,531,366 -0.35(-1.04%)
Aug 31, 2021 33.22 33.80 32.49 33.57 1,184,050 +0.15(+0.45%)
Aug 30, 2021 34.00 34.09 32.88 33.42 1,052,229 -0.30(-0.89%)
Aug 27, 2021 32.35 33.76 32.24 33.72 1,094,603 +1.44(+4.46%)
Aug 26, 2021 33.21 33.93 32.25 32.28 1,229,029 -0.99(-2.98%)
Aug 25, 2021 33.58 33.95 32.92 33.27 1,958,416 -0.02(-0.06%)
Aug 24, 2021 32.35 33.38 31.88 33.29 2,054,424 +1.60(+5.05%)
Aug 23, 2021 31.40 32.49 31.27 31.69 4,666,576 +0.78(+2.52%)
Aug 20, 2021 32.10 32.59 30.70 30.91 3,346,245 -1.23(-3.83%)
Aug 19, 2021 32.56 33.46 32.05 32.14 2,784,629 -1.23(-3.69%)
Aug 18, 2021 33.05 34.17 32.06 33.37 3,311,529 +0.36(+1.09%)
Aug 17, 2021 33.92 33.98 32.42 33.01 4,399,444 -0.97(-2.85%)
Aug 16, 2021 36.26 36.26 33.71 33.98 4,262,958 -2.77(-7.54%)
Aug 13, 2021 38.02 38.19 36.62 36.75 1,854,507 -1.29(-3.39%)
Aug 12, 2021 38.30 38.57 36.86 38.04 1,966,901 +0.05(+0.13%)
Aug 11, 2021 38.21 38.52 36.61 37.99 2,888,479 +0.24(+0.64%)
Aug 10, 2021 39.50 39.67 37.28 37.75 3,305,047 -1.39(-3.55%)
Aug 09, 2021 37.62 39.89 36.97 39.14 2,874,145 +2.00(+5.39%)
Aug 06, 2021 38.00 40.68 36.32 37.14 4,433,295 +0.99(+2.74%)
Aug 05, 2021 35.75 36.47 35.23 36.15 2,011,104 +0.52(+1.46%)
Aug 04, 2021 37.07 37.61 35.58 35.63 1,722,799 -1.74(-4.66%)
Aug 03, 2021 37.67 37.84 36.74 37.37 1,186,364 -0.30(-0.80%)
Aug 02, 2021 38.40 38.60 37.30 37.67 1,318,042 +0.05(+0.13%)
Jul 30, 2021 37.74 38.52 36.53 37.62 1,688,481 -0.47(-1.23%)
Jul 29, 2021 36.85 39.04 36.85 38.09 3,517,987 +1.64(+4.50%)
Jul 28, 2021 36.21 36.73 35.30 36.45 1,959,668 +0.41(+1.14%)
Jul 27, 2021 35.74 36.29 34.05 36.04 3,204,544 +0.29(+0.81%)
Jul 26, 2021 35.56 36.35 34.71 35.75 1,306,794 +0.15(+0.42%)
Jul 23, 2021 34.94 35.65 33.96 35.60 1,549,124 +1.29(+3.76%)
Jul 22, 2021 34.40 34.90 33.87 34.31 999,115 -0.40(-1.15%)
Jul 21, 2021 34.45 35.65 34.20 34.71 1,527,022 +1.18(+3.52%)
Jul 20, 2021 32.50 33.88 31.60 33.53 1,628,858 +0.91(+2.79%)
Jul 19, 2021 31.22 33.33 30.64 32.62 2,644,766 -0.47(-1.42%)
Jul 16, 2021 34.65 35.49 32.62 33.09 2,262,524 -1.37(-3.98%)
Jul 15, 2021 34.78 35.54 33.65 34.46 1,989,850 -0.56(-1.60%)
Jul 14, 2021 36.09 36.86 34.16 35.02 2,998,195 -0.72(-2.01%)
Jul 13, 2021 37.75 37.76 35.59 35.74 1,886,561 -2.34(-6.14%)
Jul 12, 2021 36.75 38.64 36.47 38.08 2,337,120 +1.22(+3.31%)
Jul 09, 2021 37.01 37.32 36.20 36.86 1,352,969 +0.15(+0.41%)
Jul 08, 2021 34.25 36.74 33.75 36.71 2,132,671 +0.19(+0.52%)
Jul 07, 2021 37.50 37.86 34.72 36.52 2,305,477 -0.80(-2.14%)
Jul 06, 2021 37.91 38.48 36.41 37.32 2,082,968 -0.24(-0.64%)
Jul 02, 2021 37.62 38.83 37.15 37.56 1,550,513 -0.14(-0.37%)
Jul 01, 2021 37.07 38.98 37.04 37.70 3,644,552 +0.84(+2.28%)
Jun 30, 2021 36.11 37.15 35.35 36.86 2,183,807 +1.23(+3.45%)
Jun 29, 2021 35.96 36.08 34.85 35.63 1,667,532 -0.15(-0.42%)
Jun 28, 2021 34.90 36.60 34.51 35.78 2,812,310 +1.02(+2.93%)
Jun 25, 2021 35.00 35.31 33.84 34.76 10,956,824 -0.14(-0.40%)
Jun 24, 2021 34.20 35.63 33.98 34.90 2,931,277 +0.96(+2.83%)
Jun 23, 2021 32.51 34.55 32.50 33.94 3,463,681 +1.72(+5.34%)
Jun 22, 2021 31.64 32.41 31.12 32.22 2,257,291 +0.66(+2.09%)
Jun 21, 2021 30.87 31.89 30.41 31.56 2,560,269 +0.75(+2.43%)
Jun 18, 2021 32.30 32.99 30.37 30.81 7,549,927 -1.58(-4.88%)
Jun 17, 2021 33.12 34.01 31.75 32.39 3,289,648 -0.82(-2.47%)
Jun 16, 2021 32.03 33.40 31.81 33.21 3,867,078 +1.42(+4.47%)
Jun 15, 2021 33.10 33.18 31.12 31.79 2,516,100 -1.48(-4.45%)
Jun 14, 2021 32.74 33.79 32.25 33.27 2,982,594 +1.25(+3.90%)
Jun 11, 2021 32.67 33.43 31.44 32.02 2,421,686 -0.76(-2.32%)
Jun 10, 2021 33.69 34.20 32.03 32.78 2,542,259 -0.90(-2.67%)
Jun 09, 2021 36.00 37.14 32.81 33.68 4,496,003 -2.26(-6.29%)
Jun 08, 2021 33.45 37.29 33.35 35.94 8,264,401 +2.94(+8.91%)
Jun 07, 2021 31.58 33.25 30.86 33.00 2,995,744 +1.36(+4.30%)
Jun 04, 2021 31.55 33.41 31.27 31.64 4,042,719 +0.28(+0.89%)
Jun 03, 2021 30.93 32.40 30.34 31.36 4,569,200 -0.33(-1.04%)
Jun 02, 2021 28.31 31.72 27.99 31.69 5,894,821 +3.38(+11.94%)
Jun 01, 2021 28.34 28.84 27.84 28.31 1,961,674 +0.23(+0.82%)
May 28, 2021 27.85 28.75 27.56 28.08 2,080,946 +0.03(+0.11%)
May 27, 2021 27.36 28.07 26.85 28.05 3,507,982 +0.71(+2.60%)
May 26, 2021 26.05 27.50 26.00 27.34 4,137,699 +1.46(+5.64%)
May 25, 2021 26.55 27.05 25.86 25.88 2,438,926 -0.60(-2.27%)
May 24, 2021 26.40 27.15 26.38 26.48 2,633,937 -0.01(-0.04%)
May 21, 2021 27.49 27.64 26.37 26.49 2,719,859 -0.96(-3.50%)
May 20, 2021 27.17 27.67 26.55 27.45 2,306,219 +0.06(+0.22%)
May 19, 2021 26.72 27.60 25.61 27.39 2,828,577 -0.70(-2.49%)
May 18, 2021 27.61 28.44 26.88 28.09 2,360,228 +0.64(+2.33%)
May 17, 2021 25.92 27.46 25.22 27.45 2,789,767 +1.31(+5.01%)
May 14, 2021 24.73 26.75 24.69 26.14 3,826,774 +1.53(+6.22%)
May 13, 2021 25.09 25.90 23.18 24.61 5,914,544 -0.19(-0.77%)
May 12, 2021 25.89 26.64 24.44 24.80 5,388,473 -1.88(-7.05%)
May 11, 2021 24.35 27.14 24.05 26.68 7,045,845 +0.20(+0.76%)
May 10, 2021 27.97 28.00 25.73 26.48 7,129,504 -1.21(-4.37%)
May 07, 2021 30.13 30.38 27.50 27.69 7,383,817 -1.62(-5.53%)
May 06, 2021 31.19 31.49 28.07 29.31 5,027,461 -2.18(-6.92%)
May 05, 2021 32.31 33.29 31.10 31.49 3,988,175 -0.65(-2.02%)
May 04, 2021 31.00 32.17 30.07 32.14 5,972,132 +1.59(+5.20%)
May 03, 2021 30.00 31.00 29.71 30.55 2,181,650 +0.51(+1.70%)
Apr 30, 2021 31.01 31.58 29.82 30.04 2,733,500 -1.70(-5.36%)
Apr 29, 2021 32.00 32.44 30.23 31.74 2,262,612 +0.09(+0.28%)
Apr 28, 2021 31.12 32.05 30.95 31.65 1,528,967 -0.23(-0.72%)
Apr 27, 2021 32.17 32.44 30.80 31.88 2,523,205 -0.12(-0.38%)
Apr 26, 2021 29.91 32.30 29.57 32.00 4,294,249 +2.42(+8.18%)
Apr 23, 2021 28.73 30.18 28.10 29.58 3,087,300 +1.09(+3.83%)
Apr 22, 2021 29.40 29.68 27.60 28.49 3,629,908 -0.55(-1.89%)
Apr 21, 2021 27.13 29.27 26.67 29.04 4,834,181 +1.60(+5.83%)
Apr 20, 2021 29.45 29.45 26.81 27.44 7,791,130 -2.07(-7.01%)
Apr 19, 2021 30.00 30.39 28.51 29.51 4,804,254 -1.13(-3.69%)
Apr 16, 2021 31.39 31.80 29.94 30.64 6,495,000 -1.02(-3.22%)
Apr 15, 2021 35.32 35.38 31.22 31.66 6,478,371 -2.96(-8.55%)
Apr 14, 2021 34.01 36.05 33.90 34.62 3,529,496 +0.37(+1.08%)
Apr 13, 2021 34.85 35.07 33.40 34.25 3,481,070 -0.90(-2.56%)
Apr 12, 2021 36.00 36.39 34.75 35.15 2,839,138 -1.24(-3.41%)
Apr 09, 2021 35.48 36.75 35.18 36.39 1,789,900 +0.42(+1.17%)
Apr 08, 2021 34.65 36.20 34.60 35.97 2,884,758 +1.86(+5.45%)
Apr 07, 2021 34.50 36.24 34.10 34.11 3,815,133 -0.03(-0.09%)
Apr 06, 2021 34.12 35.14 33.83 34.14 4,472,764 -0.19(-0.55%)
Apr 05, 2021 36.00 36.01 33.87 34.33 4,291,780 -0.82(-2.33%)
Apr 01, 2021 36.30 36.97 34.54 35.15 4,542,700 -0.80(-2.23%)
Mar 31, 2021 34.50 36.28 33.75 35.95 4,753,010 +1.64(+4.78%)
Mar 30, 2021 32.92 34.54 30.95 34.31 11,097,082 +0.76(+2.27%)
Mar 29, 2021 34.70 35.70 32.71 33.55 7,121,955 -1.45(-4.14%)
Mar 26, 2021 36.99 37.82 34.50 35.00 7,617,600 -1.21(-3.34%)
Mar 25, 2021 33.02 37.74 32.90 36.21 12,181,937 +2.77(+8.28%)
Mar 24, 2021 35.10 35.77 32.86 33.44 25,284,396 -3.46(-9.38%)
Mar 23, 2021 41.36 41.48 36.60 36.90 20,897,896 -8.25(-18.27%)
Mar 22, 2021 47.89 48.00 44.55 45.15 5,069,784 -0.84(-1.83%)
Mar 19, 2021 41.00 46.10 39.81 45.99 11,550,000 +5.49(+13.56%)
Mar 18, 2021 43.71 44.10 40.35 40.50 4,704,210 -3.59(-8.14%)
Mar 17, 2021 41.74 45.14 41.25 44.09 4,539,976 +0.55(+1.26%)
Mar 16, 2021 45.98 46.29 42.65 43.54 3,612,530 -2.44(-5.31%)
Mar 15, 2021 43.59 46.33 42.94 45.98 4,937,279 +3.70(+8.75%)
Mar 12, 2021 40.60 42.43 40.26 42.28 3,352,400 -0.88(-2.04%)
Mar 11, 2021 41.16 43.67 40.15 43.16 4,861,745 +3.86(+9.82%)
Mar 10, 2021 41.04 42.50 38.65 39.30 4,381,602 -0.10(-0.25%)
Mar 09, 2021 39.01 40.42 37.50 39.40 3,842,728 +1.31(+3.44%)
Mar 08, 2021 40.71 40.90 37.25 38.09 4,801,244 -1.01(-2.58%)
Mar 05, 2021 42.29 45.37 35.10 39.10 8,258,900 -1.86(-4.54%)
Mar 04, 2021 44.85 46.20 36.64 40.96 10,963,167 -4.86(-10.61%)
Mar 03, 2021 50.72 51.01 44.90 45.82 5,588,930 -3.62(-7.32%)
Mar 02, 2021 49.75 51.77 47.73 49.44 8,879,113 +3.24(+7.01%)
Mar 01, 2021 46.79 48.53 45.30 46.20 5,287,358 +4.17(+9.92%)
Feb 26, 2021 44.49 45.94 41.17 42.03 5,507,000 -3.42(-7.52%)
Feb 25, 2021 46.88 49.43 44.80 45.45 10,613,978 +1.92(+4.41%)
Feb 24, 2021 38.76 43.94 37.78 43.53 7,857,853 +5.51(+14.49%)
Feb 23, 2021 37.80 39.40 33.00 38.02 6,684,571 -2.90(-7.09%)
Feb 22, 2021 44.70 46.16 40.26 40.92 4,777,563 -4.13(-9.17%)
Feb 19, 2021 46.04 46.84 44.27 45.05 5,896,100 +2.70(+6.38%)
Feb 18, 2021 40.00 43.74 38.52 42.35 5,937,728 +1.06(+2.57%)
Feb 17, 2021 40.65 44.00 38.08 41.29 6,638,765 +0.54(+1.33%)
Feb 16, 2021 39.16 41.74 37.46 40.75 7,423,732 +5.49(+15.57%)
Feb 12, 2021 36.70 37.30 35.10 35.26 2,481,000 -1.28(-3.50%)
Feb 11, 2021 37.90 40.15 35.07 36.54 4,668,270 -1.63(-4.27%)
Feb 10, 2021 37.25 39.41 35.23 38.17 9,171,008 +2.61(+7.34%)
Feb 09, 2021 32.50 36.55 31.54 35.56 7,800,060 +3.00(+9.21%)
Feb 08, 2021 32.58 33.54 31.26 32.56 4,211,225 +0.31(+0.96%)
Feb 05, 2021 34.12 34.20 31.63 32.25 3,535,300 -1.55(-4.59%)
Feb 04, 2021 34.38 34.48 32.50 33.80 2,620,957 +0.38(+1.14%)
Feb 03, 2021 31.56 33.65 30.85 33.42 3,064,466 +2.01(+6.40%)
Feb 02, 2021 32.53 32.66 30.75 31.41 3,050,679 +0.48(+1.55%)
Feb 01, 2021 29.78 31.63 29.15 30.93 3,225,727 +1.76(+6.03%)
Jan 29, 2021 30.02 31.27 28.63 29.17 3,121,500 -1.11(-3.67%)
Jan 28, 2021 30.37 30.93 29.40 30.28 1,759,381 +0.40(+1.34%)
Jan 27, 2021 29.75 33.31 28.20 29.88 4,691,740 -1.73(-5.47%)
Jan 26, 2021 32.50 32.70 31.55 31.61 1,825,996 -0.99(-3.04%)
Jan 25, 2021 32.63 33.33 29.85 32.60 4,000,099 -0.08(-0.24%)
Jan 22, 2021 32.77 33.60 32.04 32.68 3,020,100 -1.18(-3.48%)
Jan 21, 2021 35.82 36.00 33.61 33.86 2,489,154 -0.67(-1.94%)
Jan 20, 2021 34.59 36.80 34.11 34.53 3,932,597 -1.02(-2.87%)
Jan 19, 2021 33.26 35.95 32.35 35.55 5,193,844 +3.68(+11.55%)
Jan 15, 2021 33.38 33.43 30.46 31.87 4,176,100 -1.31(-3.95%)
Jan 14, 2021 34.50 35.42 32.66 33.18 2,720,448 -1.52(-4.38%)
Jan 13, 2021 34.50 35.30 33.02 34.70 4,135,239 +0.02(+0.06%)
Jan 12, 2021 30.14 34.72 29.80 34.68 7,320,058 +5.18(+17.56%)
Jan 11, 2021 28.68 30.23 28.01 29.50 4,210,930 +0.01(+0.03%)
Jan 08, 2021 30.00 30.39 28.85 29.49 3,819,200 -0.26(-0.87%)
Jan 07, 2021 30.25 30.39 29.35 29.75 4,131,426 +0.26(+0.88%)
Jan 06, 2021 30.50 31.65 29.29 29.49 4,120,922 +0.18(+0.61%)
Jan 05, 2021 28.65 30.74 28.50 29.31 3,172,639 +0.17(+0.58%)
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.