(NY: MEM )

32.40 -0.97 (-2.91%)

Streaming Delayed Price Updated: 11:04 AM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 07, 2024	33.25	33.40	33.22	33.37	4,273	+0.65(+2.00%)
Nov 06, 2024	32.58	32.79	32.58	32.72	3,138	-0.34(-1.01%)
Nov 05, 2024	33.02	33.08	32.99	33.05	2,435	+0.41(+1.27%)
Nov 04, 2024	32.80	32.80	32.63	32.64	3,709	+0.20(+0.61%)
Nov 01, 2024	32.70	32.70	32.44	32.44	1,139	+0.06(+0.18%)
Oct 31, 2024	32.26	32.42	32.21	32.38	2,821	-0.25(-0.78%)
Oct 30, 2024	32.53	32.69	32.53	32.64	1,308	-0.32(-0.98%)
Oct 29, 2024	33.02	33.10	32.96	32.96	1,555	-0.13(-0.40%)
Oct 28, 2024	32.92	33.14	32.92	33.09	2,251	+0.09(+0.28%)
Oct 25, 2024	33.24	33.24	32.95	33.00	2,653	+0.11(+0.32%)
Oct 24, 2024	33.33	36.15	32.74	32.89	3,541	-0.09(-0.27%)
Oct 23, 2024	33.02	33.04	32.87	32.98	1,484	-0.14(-0.43%)
Oct 22, 2024	33.02	33.14	33.02	33.13	16,449	-0.01(-0.04%)
Oct 21, 2024	33.12	33.17	33.05	33.14	2,194	-0.15(-0.46%)
Oct 18, 2024	33.42	33.42	33.26	33.29	3,202	+0.46(+1.39%)
Oct 17, 2024	32.85	32.91	32.78	32.84	3,673	-0.27(-0.81%)
Oct 16, 2024	33.04	33.19	33.04	33.10	2,006	+0.33(+1.01%)
Oct 15, 2024	33.27	33.27	32.76	32.77	2,742	-0.88(-2.63%)
Oct 14, 2024	33.65	33.69	33.65	33.66	795	-0.23(-0.68%)
Oct 11, 2024	33.60	33.89	33.60	33.89	1,870	+0.22(+0.66%)
Oct 10, 2024	33.49	33.73	33.49	33.67	18,398	+0.09(+0.27%)
Oct 09, 2024	33.42	33.57	33.37	33.57	3,981	-0.28(-0.83%)
Oct 08, 2024	33.83	33.85	33.61	33.85	3,465	-0.95(-2.72%)
Oct 07, 2024	34.83	34.83	34.54	34.80	50,050	+0.28(+0.80%)
Oct 04, 2024	34.40	34.52	34.33	34.52	1,936	+0.57(+1.67%)
Oct 03, 2024	33.66	34.10	33.66	33.96	5,202	-0.52(-1.51%)
Oct 02, 2024	34.48	34.48	34.11	34.48	7,782	+1.00(+2.98%)
Oct 01, 2024	33.03	33.49	33.03	33.48	1,745	+0.47(+1.42%)
Sep 30, 2024	33.30	33.30	32.97	33.01	970	-0.58(-1.73%)
Sep 27, 2024	33.54	33.66	33.54	33.59	1,432	+0.16(+0.47%)
Sep 26, 2024	33.41	33.51	33.09	33.43	3,642	+1.32(+4.12%)
Sep 25, 2024	32.16	32.26	32.07	32.11	4,311	-0.42(-1.30%)
Sep 24, 2024	32.19	32.54	32.10	32.54	4,354	+0.95(+3.02%)
Sep 23, 2024	31.59	31.61	31.49	31.58	1,018	+0.41(+1.33%)
Sep 20, 2024	31.13	31.20	31.13	31.17	1,689	-0.03(-0.08%)
Sep 19, 2024	31.01	31.23	31.01	31.20	1,840	+0.63(+2.05%)
Sep 18, 2024	30.63	30.67	30.50	30.57	1,933	-0.00(-0.00%)
Sep 17, 2024	30.62	30.62	30.48	30.57	1,039	+0.13(+0.42%)
Sep 16, 2024	30.51	30.51	30.37	30.44	1,643	-0.05(-0.15%)
Sep 13, 2024	30.50	30.55	30.44	30.48	5,879	+0.10(+0.33%)
Sep 12, 2024	30.39	30.39	30.39	30.39	1,221	+0.28(+0.94%)
Sep 11, 2024	29.91	30.10	29.91	30.10	549	+0.26(+0.88%)
Sep 10, 2024	29.88	29.88	29.61	29.84	1,486	-0.06(-0.18%)
Sep 09, 2024	29.89	29.91	29.79	29.90	6,886	+0.22(+0.74%)
Sep 06, 2024	29.65	29.68	29.65	29.68	851	-0.47(-1.55%)
Sep 05, 2024	30.30	30.30	30.14	30.14	2,076	-0.00(-0.00%)
Sep 04, 2024	30.03	30.18	30.03	30.14	3,137	+0.12(+0.41%)

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.