(NY: MEM )

29.78 -0.55 (-1.81%)

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 01, 2024	30.16	30.24	29.69	29.78	4,051	-0.55(-1.81%)
Jul 31, 2024	30.32	30.41	30.26	30.33	6,804	+0.52(+1.74%)
Jul 30, 2024	29.91	29.91	29.65	29.81	1,876	-0.23(-0.78%)
Jul 29, 2024	30.09	30.09	30.04	30.04	1,170	-0.02(-0.06%)
Jul 26, 2024	30.02	30.19	29.98	30.06	5,953	+0.34(+1.14%)
Jul 25, 2024	29.91	29.93	29.72	29.72	5,853	-0.21(-0.70%)
Jul 24, 2024	30.26	30.26	29.93	29.93	3,955	-0.54(-1.79%)
Jul 23, 2024	30.44	30.63	30.44	30.48	2,619	-0.13(-0.43%)
Jul 22, 2024	30.53	30.67	30.53	30.61	3,871	+0.24(+0.79%)
Jul 19, 2024	30.47	30.47	30.37	30.37	676	-0.30(-0.99%)
Jul 18, 2024	30.82	30.82	30.62	30.67	1,121	-0.22(-0.73%)
Jul 17, 2024	31.07	31.07	30.89	30.89	1,682	-0.61(-1.94%)
Jul 16, 2024	31.43	31.54	31.43	31.50	22,796	+0.16(+0.52%)
Jul 15, 2024	31.49	31.50	31.34	31.34	2,585	-0.37(-1.16%)
Jul 12, 2024	31.71	31.84	31.69	31.71	1,263	+0.10(+0.31%)
Jul 11, 2024	31.83	31.83	31.55	31.61	8,515	+0.06(+0.20%)
Jul 10, 2024	31.51	31.55	31.43	31.55	3,997	+0.16(+0.51%)
Jul 09, 2024	31.32	31.44	31.32	31.39	5,119	+0.05(+0.17%)
Jul 08, 2024	31.42	31.42	31.32	31.34	4,166	+0.08(+0.25%)
Jul 05, 2024	31.23	31.26	31.12	31.26	3,406	+0.23(+0.73%)
Jul 03, 2024	30.87	31.06	30.87	31.03	1,353	+0.33(+1.07%)
Jul 02, 2024	30.54	30.71	30.54	30.70	2,237	+0.14(+0.46%)
Jul 01, 2024	30.77	30.77	30.48	30.56	4,805	-0.02(-0.05%)
Jun 28, 2024	30.76	30.76	30.50	30.58	1,525	-0.11(-0.34%)
Jun 27, 2024	30.79	30.81	30.64	30.69	4,506	+0.02(+0.06%)
Jun 26, 2024	30.60	30.68	30.60	30.67	4,516	+0.05(+0.16%)
Jun 25, 2024	30.55	30.63	30.50	30.62	2,082	+0.09(+0.29%)
Jun 24, 2024	30.62	30.66	30.53	30.53	6,540	+0.04(+0.15%)
Jun 21, 2024	30.54	30.54	30.49	30.49	786	-0.15(-0.50%)
Jun 20, 2024	30.74	30.74	30.59	30.64	8,077	+0.12(+0.40%)
Jun 18, 2024	30.38	30.56	30.38	30.52	32,927	+0.22(+0.73%)
Jun 17, 2024	30.17	30.36	30.17	30.30	1,885	+0.16(+0.55%)
Jun 14, 2024	30.10	30.15	30.06	30.13	836	+0.03(+0.11%)
Jun 13, 2024	30.18	30.19	30.00	30.10	5,054	-0.01(-0.04%)
Jun 12, 2024	30.20	30.29	30.02	30.11	32,457	+0.33(+1.11%)
Jun 11, 2024	29.71	29.81	29.63	29.78	1,802	-0.14(-0.45%)
Jun 10, 2024	29.79	29.95	29.74	29.92	1,474	+0.20(+0.66%)
Jun 07, 2024	29.84	29.84	29.72	29.72	1,092	-0.35(-1.15%)
Jun 06, 2024	30.03	30.11	29.99	30.07	1,916	+0.15(+0.51%)
Jun 05, 2024	29.70	29.91	29.70	29.91	2,945	+0.62(+2.13%)
Jun 04, 2024	29.26	29.34	29.21	29.29	2,726	-0.56(-1.89%)

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.