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:
MAIA
)
2.950
-0.010 (-0.34%)
Official Closing Price
Updated: 6:30 PM EDT, Aug 19, 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 (%)
Aug 19, 2024
2.930
3.050
2.890
2.950
76,174
-0.01(-0.34%)
Aug 16, 2024
2.860
2.980
2.771
2.960
49,282
+0.11(+3.86%)
Aug 15, 2024
2.750
2.960
2.670
2.850
54,547
+0.08(+2.89%)
Aug 14, 2024
2.760
2.830
2.670
2.770
19,975
+0.03(+1.09%)
Aug 13, 2024
2.730
2.830
2.690
2.740
25,651
+0.04(+1.48%)
Aug 12, 2024
2.540
2.860
2.540
2.700
35,226
+0.04(+1.50%)
Aug 09, 2024
2.600
2.890
2.600
2.660
26,004
+0.00(+0.00%)
Aug 08, 2024
2.580
2.720
2.500
2.660
73,665
+0.12(+4.72%)
Aug 07, 2024
2.680
2.700
2.500
2.540
105,363
-0.14(-5.22%)
Aug 06, 2024
2.930
2.950
2.650
2.680
92,572
-0.18(-6.29%)
Aug 05, 2024
2.680
3.035
2.640
2.860
205,095
-0.09(-3.05%)
Aug 02, 2024
3.040
3.110
2.900
2.950
107,556
-0.15(-4.84%)
Aug 01, 2024
3.280
3.300
3.030
3.100
64,028
-0.13(-4.02%)
Jul 31, 2024
3.140
3.330
3.130
3.230
59,245
+0.08(+2.54%)
Jul 30, 2024
3.180
3.220
3.070
3.150
77,826
-0.09(-2.78%)
Jul 29, 2024
3.370
3.450
3.070
3.240
87,458
-0.07(-2.11%)
Jul 26, 2024
3.470
3.530
3.310
3.310
107,995
-0.09(-2.65%)
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%)
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
.