Business Insurance

Login  |  Register Subscribe

Recent Quotes
My Watchlist
Indicators
Business Insurance Industry Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: MAIA )

3.310 -0.090 (-2.65%)
Official Closing Price Updated: 4:10 PM EDT, Jul 26, 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 (%)
Jul 25, 2024 3.510 3.510 3.320 3.400 126,985 -0.13(-3.68%)
Jul 24, 2024 3.560 3.690 3.350 3.530 244,939 -0.17(-4.59%)
Jul 23, 2024 3.920 4.240 3.300 3.700 988,936 -0.05(-1.33%)
Jul 22, 2024 3.660 3.760 3.450 3.750 61,888 +0.11(+3.02%)
Jul 19, 2024 3.450 3.750 3.431 3.640 65,877 +0.21(+6.12%)
Jul 18, 2024 3.650 3.720 3.370 3.430 92,576 -0.23(-6.28%)
Jul 17, 2024 3.860 3.870 3.530 3.660 132,747 -0.21(-5.43%)
Jul 16, 2024 3.670 3.980 3.670 3.870 160,123 +0.20(+5.45%)
Jul 15, 2024 3.600 3.770 3.580 3.670 87,898 +0.02(+0.55%)
Jul 12, 2024 3.830 3.850 3.410 3.650 218,336 -0.17(-4.45%)
Jul 11, 2024 3.880 4.120 3.730 3.820 204,124 -0.04(-1.04%)
Jul 10, 2024 3.810 3.900 3.440 3.860 167,596 +0.09(+2.39%)
Jul 09, 2024 3.550 3.980 3.550 3.770 671,957 +0.34(+9.91%)
Jul 08, 2024 3.290 3.500 2.880 3.430 348,547 +0.10(+3.00%)
Jul 05, 2024 3.400 3.450 3.265 3.330 41,769 -0.06(-1.77%)
Jul 03, 2024 3.320 3.449 3.310 3.390 47,878 +0.04(+1.19%)
Jul 02, 2024 3.460 3.600 3.300 3.350 155,517 -0.09(-2.62%)
Jul 01, 2024 3.410 3.490 3.360 3.440 113,084 +0.02(+0.58%)
Jun 28, 2024 3.690 3.720 3.290 3.420 242,679 +0.09(+2.70%)
Jun 27, 2024 3.360 3.610 3.230 3.330 141,926 -0.08(-2.35%)
Jun 26, 2024 3.330 3.550 3.260 3.410 262,523 +0.20(+6.23%)
Jun 25, 2024 3.270 3.500 3.180 3.210 233,387 +0.03(+0.94%)
Jun 24, 2024 3.220 3.330 3.150 3.180 145,045 +0.03(+0.95%)
Jun 21, 2024 3.480 3.480 3.150 3.150 421,774 -0.28(-8.16%)
Jun 20, 2024 3.500 3.590 3.320 3.430 239,259 -0.11(-3.11%)
Jun 18, 2024 3.770 3.920 3.510 3.540 188,006 -0.24(-6.35%)
Jun 17, 2024 3.880 4.100 3.770 3.780 209,262 -0.17(-4.30%)
Jun 14, 2024 3.810 4.097 3.670 3.950 485,909 +0.16(+4.22%)
Jun 13, 2024 3.780 4.030 3.710 3.790 467,187 +0.07(+1.88%)
Jun 12, 2024 4.000 4.050 3.610 3.720 349,998 -0.20(-5.10%)
Jun 11, 2024 3.850 4.060 3.590 3.920 426,029 -0.04(-1.01%)
Jun 10, 2024 3.960 4.200 3.800 3.960 552,656 +0.10(+2.59%)
Jun 07, 2024 3.640 4.310 3.600 3.860 1,574,705 +0.54(+16.27%)
Jun 06, 2024 3.270 3.792 3.210 3.320 537,034 +0.09(+2.79%)
Jun 05, 2024 3.810 3.810 3.050 3.230 695,100 -0.53(-14.10%)
Jun 04, 2024 5.020 5.550 3.700 3.760 1,500,207 -1.34(-26.27%)
Jun 03, 2024 5.050 5.990 4.280 5.100 966,811 +0.35(+7.37%)
May 31, 2024 4.450 4.849 4.280 4.750 418,032 +0.36(+8.20%)
May 30, 2024 4.260 4.419 4.180 4.390 182,831 +0.03(+0.69%)
May 29, 2024 4.150 4.593 4.020 4.360 719,203 +0.25(+6.08%)
May 28, 2024 3.710 4.290 3.620 4.110 578,033 +0.37(+9.89%)
May 24, 2024 3.810 4.000 3.600 3.740 314,592 -0.07(-1.84%)
May 23, 2024 3.810 3.900 3.700 3.810 361,108 -0.04(-1.04%)
May 22, 2024 3.520 3.910 3.520 3.850 453,573 +0.23(+6.35%)
May 21, 2024 3.710 3.720 3.410 3.620 477,261 +0.21(+6.16%)
May 20, 2024 3.330 3.505 3.182 3.410 551,654 +0.10(+3.02%)
May 17, 2024 3.000 3.435 3.000 3.310 424,011 +0.19(+6.09%)
May 16, 2024 2.880 3.210 2.870 3.120 334,993 +0.25(+8.71%)
May 15, 2024 2.870 2.990 2.840 2.870 87,620 +0.03(+1.06%)
May 14, 2024 2.930 2.950 2.820 2.840 149,542 -0.21(-6.89%)
May 13, 2024 3.250 3.250 3.000 3.050 156,983 -0.03(-0.97%)
May 10, 2024 2.850 3.180 2.705 3.080 231,168 +0.19(+6.57%)
May 09, 2024 3.020 3.102 2.850 2.890 569,751 -0.15(-4.93%)
May 08, 2024 3.320 3.396 3.015 3.040 241,375 -0.32(-9.52%)
May 07, 2024 3.360 3.400 3.240 3.360 143,769 +0.05(+1.51%)
May 06, 2024 3.340 3.420 3.240 3.310 375,353 +0.03(+0.91%)
May 03, 2024 3.110 3.370 3.110 3.280 405,294 +0.13(+4.13%)
May 02, 2024 3.190 3.248 3.090 3.150 237,196 +0.23(+7.88%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars

Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance