Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(NY:
MI
)
9.660
-0.240 (-2.42%)
Official Closing Price
Updated: 8:00 PM EDT, Oct 18, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 18, 2024
9.720
10.06
9.500
9.660
14,546
-0.24(-2.42%)
Oct 17, 2024
9.550
10.20
8.820
9.900
19,416
+0.11(+1.07%)
Oct 16, 2024
9.807
10.01
9.060
9.795
14,435
-0.01(-0.05%)
Oct 15, 2024
9.810
10.20
9.800
9.800
6,401
-0.01(-0.10%)
Oct 14, 2024
9.510
10.00
9.350
9.810
6,125
+0.36(+3.81%)
Oct 11, 2024
9.560
9.560
9.100
9.450
10,433
+0.15(+1.61%)
Oct 10, 2024
8.900
9.700
8.900
9.300
10,007
-0.35(-3.63%)
Oct 09, 2024
9.180
9.700
8.720
9.650
11,628
+0.94(+10.79%)
Oct 08, 2024
9.050
9.300
8.410
8.710
16,210
+0.23(+2.71%)
Oct 07, 2024
7.500
8.810
7.500
8.480
15,288
+0.38(+4.69%)
Oct 04, 2024
8.040
8.100
7.750
8.100
5,689
+0.30(+3.85%)
Oct 03, 2024
7.680
8.200
7.670
7.800
10,725
+0.13(+1.69%)
Oct 02, 2024
7.290
8.500
7.290
7.670
9,602
+0.25(+3.37%)
Sep 30, 2024
7.420
311
-0.30(-3.89%)
Sep 27, 2024
7.720
8.010
7.710
7.720
5,769
+0.01(+0.13%)
Sep 26, 2024
7.370
7.955
7.320
7.710
13,002
+0.11(+1.45%)
Sep 25, 2024
7.850
8.000
7.320
7.600
13,897
+0.12(+1.63%)
Sep 24, 2024
7.100
8.500
7.100
7.478
20,992
+0.46(+6.53%)
Sep 23, 2024
7.270
7.270
6.540
7.020
18,882
-0.46(-6.15%)
Sep 20, 2024
7.470
8.010
7.470
7.480
9,286
+0.01(+0.13%)
Sep 19, 2024
8.200
8.640
7.470
7.470
11,267
-0.40(-5.08%)
Sep 18, 2024
8.750
8.800
7.280
7.870
18,580
-0.51(-6.05%)
Sep 17, 2024
7.600
8.500
7.600
8.376
28,061
+0.88(+11.68%)
Sep 16, 2024
7.440
7.600
7.010
7.500
18,058
+0.74(+10.95%)
Sep 13, 2024
7.140
8.250
5.000
6.760
57,082
-0.08(-1.17%)
Sep 12, 2024
4.610
6.840
4.610
6.840
44,426
+1.66(+32.05%)
Sep 11, 2024
4.960
5.190
4.510
5.180
18,517
+0.88(+20.47%)
Sep 10, 2024
4.000
4.350
3.955
4.300
5,874
+0.05(+1.18%)
Sep 09, 2024
3.890
4.250
3.680
4.250
23,124
+0.36(+9.25%)
Sep 06, 2024
3.820
3.890
3.710
3.890
1,240
+0.19(+5.14%)
Sep 05, 2024
3.610
4.179
3.610
3.700
7,104
-0.01(-0.35%)
Sep 04, 2024
4.050
4.050
3.660
3.713
2,593
+0.02(+0.62%)
Sep 03, 2024
3.800
3.800
3.630
3.690
2,423
-0.28(-7.05%)
Aug 30, 2024
4.280
4.370
3.850
3.970
13,134
-0.13(-3.17%)
Aug 29, 2024
3.820
4.150
3.817
4.100
2,836
-0.10(-2.38%)
Aug 28, 2024
4.220
4.230
3.810
4.200
7,128
+0.19(+4.74%)
Aug 27, 2024
4.300
4.300
4.010
4.010
533
-0.13(-3.14%)
Aug 26, 2024
4.170
4.166
3.884
4.140
5,561
+0.23(+5.88%)
Aug 23, 2024
4.100
4.140
3.830
3.910
2,916
+0.01(+0.26%)
Aug 22, 2024
4.070
4.070
3.890
3.900
2,168
+0.02(+0.52%)
Aug 21, 2024
3.950
4.370
3.880
3.880
6,976
-0.19(-4.67%)
Aug 20, 2024
3.917
4.070
3.917
4.070
1,050
+0.07(+1.75%)
Aug 19, 2024
4.230
4.300
3.900
4.000
10,946
-0.34(-7.83%)
Aug 16, 2024
3.940
4.340
3.940
4.340
1,654
+0.33(+8.36%)
Aug 15, 2024
4.090
4.100
3.850
4.005
3,221
+0.15(+3.76%)
Aug 14, 2024
4.060
4.100
3.850
3.860
8,666
-0.23(-5.58%)
Aug 13, 2024
4.000
4.217
3.800
4.088
7,523
+0.12(+2.98%)
Aug 12, 2024
4.110
4.115
3.900
3.970
3,795
-0.03(-0.75%)
Aug 09, 2024
4.340
4.340
3.990
4.000
8,997
-0.37(-8.47%)
Aug 08, 2024
5.000
5.000
4.370
4.370
2,601
+0.00(+0.00%)
Aug 07, 2024
4.310
4.690
4.300
4.370
5,806
+0.01(+0.23%)
Aug 06, 2024
5.241
5.250
4.302
4.360
15,494
-0.61(-12.27%)
Aug 05, 2024
4.900
5.250
4.650
4.970
37,267
+0.19(+3.97%)
Aug 02, 2024
4.740
4.990
4.650
4.780
2,870
+0.11(+2.36%)
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
.