(NY: MVPA )

32.89 -0.11 (-0.33%)

Official Closing Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	33.16	33.16	32.89	32.89	250	-0.11(-0.33%)
Oct 31, 2024	33.01	33.23	32.51	33.00	676	-0.31(-0.93%)
Oct 30, 2024	33.62	33.62	33.31	33.31	3,899	+0.10(+0.30%)
Oct 29, 2024	33.22	33.27	33.21	33.21	2,130	-0.41(-1.23%)
Oct 28, 2024	33.46	33.63	33.41	33.63	2,049	+0.49(+1.49%)
Oct 25, 2024	33.70	33.70	33.13	33.13	3,240	+0.06(+0.18%)
Oct 24, 2024	33.03	33.12	32.97	33.07	1,535	+0.22(+0.68%)
Oct 23, 2024	32.95	32.96	32.85	32.85	4,197	+0.00(+0.01%)
Oct 22, 2024	32.69	32.84	32.69	32.84	1,731	-0.09(-0.27%)
Oct 21, 2024	33.08	33.08	32.92	32.93	1,610	-0.29(-0.86%)
Oct 18, 2024	33.13	33.25	33.13	33.22	6,900	-0.07(-0.21%)
Oct 17, 2024	33.27	33.30	33.27	33.29	3,898	-0.22(-0.65%)
Oct 16, 2024	33.51	33.52	33.45	33.51	8,696	+0.29(+0.89%)
Oct 15, 2024	33.28	33.43	33.21	33.21	5,438	-0.31(-0.92%)
Oct 14, 2024	33.86	33.86	33.52	33.52	2,297	-0.13(-0.37%)
Oct 11, 2024	33.28	33.65	33.26	33.65	2,040	+0.79(+2.41%)
Oct 10, 2024	32.89	32.96	32.74	32.86	1,715	-0.32(-0.96%)
Oct 09, 2024	33.09	33.31	33.09	33.18	2,066	+0.11(+0.33%)
Oct 08, 2024	32.80	33.16	32.80	33.07	3,524	+0.17(+0.51%)
Oct 07, 2024	32.91	32.99	32.79	32.90	3,066	+0.19(+0.57%)
Oct 04, 2024	32.40	32.71	32.40	32.71	1,641	+0.65(+2.02%)
Oct 03, 2024	32.01	32.07	31.98	32.07	999	-0.09(-0.29%)
Oct 02, 2024	32.38	32.44	32.16	32.16	1,151	-0.05(-0.15%)
Oct 01, 2024	32.22	32.41	32.00	32.21	3,178	-0.36(-1.09%)
Sep 30, 2024	32.54	32.59	32.44	32.56	2,115	-0.02(-0.07%)
Sep 27, 2024	32.66	32.66	32.58	32.58	360	+0.34(+1.06%)
Sep 26, 2024	32.29	32.38	32.23	32.24	5,583	+0.24(+0.75%)
Sep 25, 2024	32.27	32.27	32.01	32.01	3,122	-0.36(-1.12%)
Sep 24, 2024	32.45	32.45	32.31	32.37	4,463	-0.10(-0.31%)
Sep 23, 2024	32.70	32.70	32.47	32.47	1,176	-0.04(-0.13%)
Sep 20, 2024	32.35	32.51	32.27	32.51	388	+0.05(+0.17%)
Sep 19, 2024	32.30	32.61	32.20	32.45	10,117	+0.64(+2.02%)
Sep 18, 2024	31.57	32.11	31.57	31.81	6,755	+0.25(+0.80%)
Sep 17, 2024	31.69	31.74	31.56	31.56	1,055	+0.26(+0.84%)
Sep 16, 2024	31.03	31.30	31.03	31.29	39,014	+0.36(+1.16%)
Sep 13, 2024	30.70	30.93	30.70	30.93	1,925	+0.53(+1.74%)
Sep 12, 2024	30.06	30.44	30.06	30.40	6,496	+0.42(+1.39%)
Sep 11, 2024	29.99	29.99	29.99	29.99	92	+0.06(+0.19%)
Sep 10, 2024	30.00	30.00	29.63	29.93	3,213	-0.16(-0.55%)
Sep 09, 2024	30.11	30.25	30.08	30.09	5,417	+0.09(+0.30%)
Sep 06, 2024	30.53	30.53	29.96	30.00	7,278	-0.59(-1.94%)
Sep 05, 2024	30.72	30.72	30.60	30.60	2,096	-0.03(-0.11%)
Sep 04, 2024	30.59	30.93	30.59	30.63	6,169	-0.18(-0.57%)

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.