(NY: MISL )

31.30 -0.31 (-0.98%)

Official Closing Price Updated: 8:00 PM EST, Nov 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	31.51	31.51	31.06	31.30	30,916	-0.31(-0.98%)
Nov 14, 2024	33.53	33.53	31.53	31.61	102,024	-1.78(-5.33%)
Nov 13, 2024	33.68	34.02	33.34	33.39	61,270	+0.05(+0.15%)
Nov 12, 2024	33.74	33.74	33.13	33.34	24,422	-0.36(-1.07%)
Nov 11, 2024	33.64	33.82	33.62	33.70	37,060	+0.43(+1.29%)
Nov 08, 2024	32.75	33.35	32.68	33.27	35,132	+0.61(+1.87%)
Nov 07, 2024	32.98	32.98	32.54	32.66	171,256	-0.16(-0.49%)
Nov 06, 2024	33.20	33.20	32.42	32.82	131,555	+0.92(+2.88%)
Nov 05, 2024	31.57	31.94	31.57	31.90	16,854	+0.43(+1.37%)
Nov 04, 2024	31.45	31.65	31.42	31.47	27,033	+0.05(+0.17%)
Nov 01, 2024	31.44	31.58	31.39	31.42	6,009	+0.15(+0.47%)
Oct 31, 2024	31.96	31.96	31.26	31.27	8,043	-0.80(-2.49%)
Oct 30, 2024	32.26	32.36	32.01	32.07	12,444	+0.00(+0.00%)
Oct 29, 2024	31.88	32.14	31.76	32.07	43,203	+0.07(+0.22%)
Oct 28, 2024	32.12	32.12	31.92	32.00	14,790	-0.06(-0.19%)
Oct 25, 2024	32.06	32.15	31.93	32.06	26,542	+0.10(+0.31%)
Oct 24, 2024	32.06	32.26	31.87	31.96	15,139	-0.22(-0.68%)
Oct 23, 2024	32.42	32.42	32.03	32.18	9,402	-0.24(-0.74%)
Oct 22, 2024	32.87	32.87	32.34	32.42	15,781	-0.55(-1.67%)
Oct 21, 2024	32.98	33.10	32.69	32.97	18,109	+0.14(+0.43%)
Oct 18, 2024	32.94	32.94	32.71	32.83	25,376	-0.01(-0.03%)
Oct 17, 2024	32.83	32.86	32.70	32.84	18,396	+0.08(+0.24%)
Oct 16, 2024	32.36	32.76	32.36	32.76	21,108	+0.45(+1.39%)
Oct 15, 2024	32.49	32.51	32.20	32.31	46,537	-0.10(-0.31%)
Oct 14, 2024	32.29	32.45	32.19	32.41	33,368	+0.18(+0.57%)
Oct 11, 2024	32.19	32.23	32.04	32.23	17,678	+0.60(+1.91%)
Oct 10, 2024	31.88	31.88	31.51	31.62	33,484	-0.37(-1.17%)
Oct 09, 2024	31.99	32.04	31.89	32.00	23,994	-0.03(-0.10%)
Oct 08, 2024	32.16	32.18	31.97	32.03	38,102	-0.02(-0.06%)
Oct 07, 2024	32.19	32.20	31.94	32.05	32,631	-0.14(-0.43%)
Oct 04, 2024	32.09	32.19	31.83	32.19	46,346	+0.37(+1.16%)
Oct 03, 2024	32.12	32.12	31.75	31.82	28,121	-0.30(-0.93%)
Oct 02, 2024	32.20	32.24	32.05	32.12	36,118	+0.00(+0.00%)
Oct 01, 2024	31.53	32.18	31.53	32.12	31,862	+0.40(+1.26%)
Sep 30, 2024	31.54	31.72	31.38	31.72	10,296	+0.11(+0.35%)
Sep 27, 2024	31.40	31.61	31.36	31.61	34,460	+0.25(+0.80%)
Sep 26, 2024	31.44	31.44	31.31	31.36	89,416	+0.07(+0.23%)
Sep 25, 2024	31.43	31.52	31.29	31.29	12,019	-0.13(-0.41%)
Sep 24, 2024	31.69	31.69	31.31	31.42	18,658	-0.22(-0.70%)
Sep 23, 2024	31.39	31.70	31.38	31.64	9,746	+0.38(+1.22%)
Sep 20, 2024	31.17	31.29	31.14	31.26	16,392	+0.08(+0.26%)
Sep 19, 2024	31.26	31.26	30.98	31.18	18,339	+0.29(+0.95%)
Sep 18, 2024	31.01	31.28	30.88	30.88	16,919	-0.01(-0.03%)
Sep 17, 2024	30.84	31.00	30.76	30.89	5,642	-0.14(-0.46%)
Sep 16, 2024	31.09	31.09	30.91	31.03	14,261	+0.03(+0.09%)
Sep 13, 2024	30.75	31.12	30.73	31.00	9,512	+0.26(+0.84%)
Sep 12, 2024	30.58	30.75	30.45	30.75	8,965	+0.24(+0.79%)
Sep 11, 2024	30.39	30.51	29.84	30.51	7,200	+0.07(+0.22%)
Sep 10, 2024	30.67	30.68	30.32	30.44	8,963	-0.15(-0.50%)
Sep 09, 2024	30.53	30.69	30.52	30.59	4,888	+0.51(+1.71%)
Sep 06, 2024	30.71	30.71	30.07	30.08	9,152	-0.59(-1.91%)
Sep 05, 2024	30.88	30.88	30.55	30.66	9,882	-0.35(-1.14%)
Sep 04, 2024	30.88	31.13	30.88	31.02	9,594	+0.32(+1.06%)

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.