Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries (NY: MPU ) 2.090 +0.040 (+1.95%) Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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 (%) Jun 14, 2024 2.040 2.120 2.030 2.090 42,292 +0.04(+1.95%) Jun 13, 2024 2.160 2.160 1.998 2.050 64,224 -0.07(-3.30%) Jun 12, 2024 2.120 2.190 2.120 2.120 38,414 -0.01(-0.47%) Jun 11, 2024 2.050 2.130 2.000 2.130 48,160 +0.05(+2.40%) Jun 10, 2024 1.990 2.170 1.990 2.080 44,340 +0.06(+2.97%) Jun 07, 2024 2.080 2.080 2.000 2.020 57,301 -0.08(-3.81%) Jun 06, 2024 2.100 2.160 2.050 2.100 59,127 -0.03(-1.41%) Jun 05, 2024 2.080 2.170 2.040 2.130 76,090 +0.06(+2.90%) Jun 04, 2024 2.000 2.120 1.990 2.070 69,602 +0.07(+3.50%) Jun 03, 2024 2.050 2.080 1.970 2.000 68,994 -0.01(-0.50%) May 31, 2024 2.000 2.035 1.950 2.010 108,005 -0.01(-0.50%) May 30, 2024 2.010 2.180 2.010 2.020 123,257 +0.02(+1.00%) May 29, 2024 2.040 2.080 1.990 2.000 112,293 -0.10(-4.76%) May 28, 2024 2.020 2.270 2.000 2.100 227,987 +0.10(+5.00%) May 24, 2024 1.980 2.040 1.970 2.000 66,268 +0.04(+2.04%) May 23, 2024 1.940 2.062 1.930 1.960 171,567 +0.04(+2.08%) May 22, 2024 1.920 1.960 1.870 1.920 201,393 +0.01(+0.52%) May 21, 2024 1.720 1.950 1.610 1.910 297,417 +0.18(+10.40%) May 20, 2024 1.660 1.780 1.450 1.730 929,865 +0.05(+2.98%) May 17, 2024 1.660 1.700 1.630 1.680 94,416 +0.00(+0.00%) May 16, 2024 1.750 1.780 1.650 1.680 211,270 -0.10(-5.62%) May 15, 2024 1.750 1.820 1.750 1.780 280,653 +0.08(+4.71%) May 14, 2024 1.850 1.860 1.695 1.700 281,447 -0.16(-8.60%) May 13, 2024 1.800 1.900 1.791 1.860 265,707 +0.08(+4.49%) May 10, 2024 2.120 2.160 1.750 1.780 482,292 -0.33(-15.64%) May 09, 2024 2.170 2.250 2.070 2.110 236,518 -0.06(-2.76%) May 08, 2024 2.270 2.320 2.080 2.170 368,231 -0.11(-4.82%) May 07, 2024 2.270 2.340 2.240 2.280 70,136 -0.01(-0.44%) May 06, 2024 2.280 2.370 2.240 2.290 105,693 -0.02(-0.87%) May 03, 2024 2.400 2.400 2.228 2.310 230,781 -0.03(-1.28%) May 02, 2024 2.310 2.420 2.260 2.340 153,026 +0.03(+1.30%) May 01, 2024 2.330 2.400 2.250 2.310 277,596 +0.00(+0.00%) Apr 30, 2024 2.450 2.490 2.310 2.310 225,768 -0.16(-6.48%) Apr 29, 2024 2.500 2.610 2.400 2.470 240,370 -0.03(-1.20%) Apr 26, 2024 2.400 2.540 2.400 2.500 169,436 +0.10(+4.17%) Apr 25, 2024 2.340 2.430 2.330 2.400 123,257 +0.04(+1.69%) Apr 24, 2024 2.330 2.450 2.320 2.360 171,627 +0.01(+0.43%) Apr 23, 2024 2.300 2.420 2.270 2.350 227,528 +0.02(+0.86%) Apr 22, 2024 2.440 2.440 2.255 2.330 517,686 -0.10(-4.12%) Apr 19, 2024 2.440 2.465 2.350 2.430 211,048 -0.02(-0.82%) Apr 18, 2024 2.510 2.580 2.390 2.450 380,709 -0.08(-3.16%) Apr 17, 2024 2.530 2.689 2.451 2.530 406,444 +0.00(+0.00%) Apr 16, 2024 2.650 2.650 2.500 2.530 328,972 -0.14(-5.24%) Apr 15, 2024 2.710 2.800 2.580 2.670 486,676 -0.04(-1.48%) Apr 12, 2024 2.880 2.990 2.660 2.710 547,580 -0.20(-6.87%) Apr 11, 2024 2.730 2.930 2.710 2.910 541,855 +0.18(+6.59%) Apr 10, 2024 2.740 2.780 2.650 2.730 352,679 -0.06(-2.15%) Apr 09, 2024 2.730 2.820 2.710 2.790 333,556 +0.06(+2.20%) Apr 08, 2024 2.630 2.950 2.610 2.730 371,684 +0.05(+1.87%) Apr 05, 2024 2.690 2.850 2.630 2.680 504,975 +0.00(+0.00%) Apr 04, 2024 2.630 2.730 2.550 2.680 737,786 -0.12(-4.29%) Apr 03, 2024 2.720 2.880 2.610 2.800 911,283 +0.06(+2.19%) Apr 02, 2024 2.840 2.930 2.685 2.740 463,303 -0.13(-4.53%) 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.