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 ) 1.900 +0.030 (+1.60%) Streaming Delayed Price Updated: 11:26 AM EDT, Aug 28, 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 27, 2024 1.950 1.950 1.850 1.870 101,604 -0.07(-3.61%) Aug 26, 2024 2.023 2.055 1.940 1.940 56,308 -0.10(-4.90%) Aug 23, 2024 1.970 2.080 1.930 2.040 119,310 +0.10(+5.15%) Aug 22, 2024 2.010 2.010 1.900 1.940 84,514 -0.06(-3.00%) Aug 21, 2024 1.990 2.040 1.960 2.000 60,224 -0.02(-0.99%) Aug 20, 2024 2.040 2.070 1.980 2.020 70,775 -0.06(-2.88%) Aug 19, 2024 2.050 2.090 2.000 2.080 119,645 +0.03(+1.46%) Aug 16, 2024 1.990 2.050 1.970 2.050 18,609 +0.03(+1.49%) Aug 15, 2024 2.000 2.090 1.960 2.020 50,039 +0.03(+1.51%) Aug 14, 2024 1.930 2.000 1.930 1.990 35,478 +0.04(+2.05%) Aug 13, 2024 2.000 2.000 1.930 1.950 65,504 -0.07(-3.47%) Aug 12, 2024 1.970 2.050 1.940 2.020 46,218 +0.02(+1.00%) Aug 09, 2024 1.940 2.080 1.910 2.000 45,389 +0.01(+0.50%) Aug 08, 2024 2.020 2.080 1.945 1.990 97,628 -0.01(-0.50%) Aug 07, 2024 2.140 2.220 1.990 2.000 261,237 -0.13(-6.10%) Aug 06, 2024 2.050 2.190 2.050 2.130 67,592 +0.06(+2.90%) Aug 05, 2024 1.980 2.070 1.800 2.070 878,406 -0.12(-5.48%) Aug 02, 2024 2.400 2.400 2.150 2.190 167,779 -0.21(-8.75%) Aug 01, 2024 2.310 2.470 2.275 2.400 291,767 +0.07(+3.00%) Jul 31, 2024 2.240 2.340 2.100 2.330 156,272 +0.11(+4.95%) Jul 30, 2024 2.260 2.260 2.150 2.220 32,318 -0.07(-3.06%) Jul 29, 2024 2.300 2.300 2.220 2.290 47,757 -0.02(-0.87%) Jul 26, 2024 2.250 2.390 2.190 2.310 172,388 +0.04(+1.76%) Jul 25, 2024 2.150 2.290 2.132 2.270 77,674 +0.12(+5.58%) Jul 24, 2024 2.190 2.190 2.080 2.150 34,076 -0.06(-2.71%) Jul 23, 2024 2.140 2.210 2.120 2.210 42,711 +0.05(+2.31%) Jul 22, 2024 2.080 2.180 2.030 2.160 181,787 +0.09(+4.35%) Jul 19, 2024 2.050 2.160 2.010 2.070 160,323 -0.01(-0.48%) Jul 18, 2024 2.130 2.248 2.010 2.080 124,514 -0.08(-3.70%) Jul 17, 2024 2.170 2.250 2.100 2.160 281,319 -0.02(-0.92%) Jul 16, 2024 2.160 2.210 2.080 2.180 146,628 +0.00(+0.00%) Jul 15, 2024 2.240 2.255 2.132 2.180 101,123 -0.09(-3.96%) Jul 12, 2024 2.050 2.280 2.000 2.270 206,298 +0.22(+10.73%) Jul 11, 2024 2.100 2.110 2.050 2.050 67,597 -0.04(-1.91%) Jul 10, 2024 1.970 2.150 1.930 2.090 196,861 +0.14(+7.18%) Jul 09, 2024 2.010 2.040 1.890 1.950 104,906 -0.08(-3.94%) Jul 08, 2024 2.170 2.180 1.950 2.030 153,275 -0.13(-6.02%) Jul 05, 2024 2.230 2.250 2.050 2.160 143,202 -0.10(-4.42%) Jul 03, 2024 2.420 2.440 2.170 2.260 88,836 -0.18(-7.38%) Jul 02, 2024 2.510 2.510 2.421 2.440 53,595 -0.04(-1.61%) Jul 01, 2024 2.500 2.558 2.420 2.480 190,230 +0.00(+0.00%) Jun 28, 2024 2.440 2.490 2.400 2.480 125,124 +0.08(+3.33%) Jun 27, 2024 2.390 2.496 2.260 2.400 92,526 +0.01(+0.42%) Jun 26, 2024 2.370 2.570 2.310 2.390 201,409 +0.03(+1.27%) Jun 25, 2024 2.180 2.459 2.110 2.360 464,810 +0.24(+11.32%) Jun 24, 2024 2.110 2.190 2.100 2.120 46,138 +0.02(+0.95%) Jun 21, 2024 2.120 2.180 2.050 2.100 131,679 +0.00(+0.00%) Jun 20, 2024 2.080 2.199 2.025 2.100 85,021 -0.02(-0.94%) Jun 18, 2024 2.110 2.340 2.100 2.120 174,918 +0.00(+0.00%) Jun 17, 2024 2.090 2.160 2.080 2.120 34,594 +0.03(+1.44%) 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%) 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.