(NY: MART )

33.66 -0.05 (-0.15%)

Official Closing Price Updated: 6:30 PM EST, Nov 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 14, 2024	33.65	33.69	33.61	33.66	1,324	-0.05(-0.15%)
Nov 13, 2024	33.66	33.72	33.66	33.72	1,585	+0.04(+0.12%)
Nov 12, 2024	33.70	33.70	33.60	33.67	573	+0.01(+0.04%)
Nov 11, 2024	33.69	33.69	33.66	33.66	1,294	-0.03(-0.10%)
Nov 08, 2024	33.65	33.69	33.64	33.69	3,558	+0.07(+0.21%)
Nov 07, 2024	33.60	33.66	33.57	33.62	450	+0.11(+0.33%)
Nov 06, 2024	33.45	33.51	33.44	33.51	1,908	+0.41(+1.25%)
Nov 05, 2024	33.01	33.11	33.01	33.10	895	+0.23(+0.71%)
Nov 04, 2024	32.86	32.88	32.86	32.87	2,380	-0.04(-0.11%)
Nov 01, 2024	32.94	33.03	32.91	32.91	14,424	+0.05(+0.14%)
Oct 31, 2024	32.86	32.86	32.86	32.86	64	-0.31(-0.95%)
Oct 30, 2024	33.23	33.26	33.18	33.18	1,801	-0.06(-0.17%)
Oct 29, 2024	33.19	33.23	33.19	33.23	1,612	+0.02(+0.06%)
Oct 28, 2024	33.22	33.22	33.18	33.21	866	+0.08(+0.23%)
Oct 25, 2024	33.24	33.24	33.13	33.13	270	-0.01(-0.03%)
Oct 24, 2024	32.78	33.14	32.78	33.14	13,464	+0.06(+0.18%)
Oct 23, 2024	33.18	33.20	33.08	33.08	539	-0.18(-0.55%)
Oct 22, 2024	33.27	33.27	33.27	33.27	31	+0.04(+0.11%)
Oct 21, 2024	33.24	33.25	33.15	33.23	1,390	-0.03(-0.09%)
Oct 18, 2024	33.21	33.26	33.21	33.26	1,669	+0.08(+0.24%)
Oct 17, 2024	33.18	33.18	33.18	33.18	61	+0.02(+0.06%)
Oct 16, 2024	33.14	33.16	33.05	33.16	494	+0.08(+0.25%)
Oct 15, 2024	33.17	33.17	33.06	33.08	10,259	-0.11(-0.34%)
Oct 14, 2024	33.05	33.19	33.05	33.19	5,846	+0.13(+0.38%)
Oct 11, 2024	32.68	33.06	32.68	33.06	6,079	+0.11(+0.32%)
Oct 10, 2024	32.95	32.96	32.90	32.96	593	-0.04(-0.12%)
Oct 09, 2024	32.95	33.00	32.92	33.00	2,452	+0.12(+0.37%)
Oct 08, 2024	32.80	32.88	32.80	32.88	207	+0.20(+0.60%)
Oct 07, 2024	32.79	32.79	32.68	32.68	162	-0.19(-0.57%)
Oct 04, 2024	32.79	32.87	32.79	32.87	709	+0.18(+0.56%)
Oct 03, 2024	32.66	32.73	32.66	32.69	7,199	-0.06(-0.20%)
Oct 02, 2024	32.75	32.75	32.75	32.75	13,549	+0.02(+0.07%)
Oct 01, 2024	32.66	32.78	32.65	32.73	5,726	-0.17(-0.52%)
Sep 30, 2024	32.78	32.90	32.78	32.90	750	+0.07(+0.22%)
Sep 27, 2024	32.83	32.84	32.81	32.83	4,784	-0.02(-0.06%)
Sep 26, 2024	32.96	32.96	32.78	32.85	2,985	+0.07(+0.20%)
Sep 25, 2024	32.79	32.79	32.79	32.79	116	-0.02(-0.07%)
Sep 24, 2024	32.77	32.81	32.76	32.81	1,382	+0.05(+0.15%)
Sep 23, 2024	32.72	32.76	32.71	32.76	1,057	+0.05(+0.14%)
Sep 20, 2024	32.68	32.71	32.68	32.71	341	-0.02(-0.05%)
Sep 19, 2024	32.71	32.73	32.70	32.73	4,807	+0.32(+1.00%)
Sep 18, 2024	32.37	32.44	32.37	32.41	1,028	-0.03(-0.11%)
Sep 17, 2024	32.56	32.56	32.38	32.44	504	-0.01(-0.04%)
Sep 16, 2024	32.38	32.45	32.38	32.45	446	+0.04(+0.13%)
Sep 13, 2024	32.41	32.41	32.41	32.41	100	+0.13(+0.41%)
Sep 12, 2024	32.24	32.28	32.23	32.28	460	+0.14(+0.44%)
Sep 11, 2024	31.63	32.14	31.63	32.14	454	+0.21(+0.67%)
Sep 10, 2024	31.87	31.92	31.87	31.92	361	+0.12(+0.36%)
Sep 09, 2024	31.76	31.85	31.76	31.81	6,192	+0.24(+0.75%)
Sep 06, 2024	31.65	31.66	31.57	31.57	1,523	-0.35(-1.11%)
Sep 05, 2024	32.04	32.04	31.87	31.93	1,490	-0.07(-0.22%)
Sep 04, 2024	32.02	32.03	32.00	32.00	997	-0.00(-0.00%)

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.