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: MI ) 4.005 +0.145 (+3.76%) Official Closing Price Updated: 8:00 PM EDT, Aug 15, 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 15, 2024 4.090 4.100 3.850 4.005 3,221 +0.15(+3.76%) Aug 14, 2024 4.060 4.100 3.850 3.860 8,666 -0.23(-5.58%) Aug 13, 2024 4.000 4.217 3.800 4.088 7,523 +0.12(+2.98%) Aug 12, 2024 4.110 4.115 3.900 3.970 3,795 -0.03(-0.75%) Aug 09, 2024 4.340 4.340 3.990 4.000 8,997 -0.37(-8.47%) Aug 08, 2024 5.000 5.000 4.370 4.370 2,601 +0.00(+0.00%) Aug 07, 2024 4.310 4.690 4.300 4.370 5,806 +0.01(+0.23%) Aug 06, 2024 5.241 5.250 4.302 4.360 15,494 -0.61(-12.27%) Aug 05, 2024 4.900 5.250 4.650 4.970 37,267 +0.19(+3.97%) Aug 02, 2024 4.740 4.990 4.650 4.780 2,870 +0.11(+2.36%) Aug 01, 2024 4.780 5.200 4.670 4.670 18,572 -0.30(-6.04%) Jul 31, 2024 4.690 5.070 4.610 4.970 9,028 +0.21(+4.41%) Jul 30, 2024 5.090 5.090 4.720 4.760 13,307 -0.36(-7.03%) Jul 29, 2024 5.300 5.300 4.750 5.120 53,745 +0.71(+16.09%) Jul 26, 2024 4.540 4.740 4.300 4.410 20,860 -0.16(-3.49%) Jul 25, 2024 4.850 5.200 4.500 4.570 13,862 +0.06(+1.33%) Jul 24, 2024 4.790 4.890 4.220 4.510 69,924 -0.60(-11.71%) Jul 23, 2024 5.080 5.550 4.790 5.108 114,204 +0.06(+1.15%) Jul 22, 2024 5.100 5.350 4.840 5.050 32,450 +0.22(+4.55%) Jul 19, 2024 5.000 5.370 4.830 4.830 20,658 -0.17(-3.40%) Jul 18, 2024 5.110 5.305 5.000 5.000 1,625 -0.37(-6.89%) Jul 17, 2024 5.100 5.440 4.910 5.370 4,047 +0.27(+5.29%) Jul 16, 2024 5.230 5.490 4.850 5.100 7,689 -0.13(-2.52%) Jul 15, 2024 5.640 5.640 5.232 5.232 3,576 -0.19(-3.47%) Jul 12, 2024 5.510 5.530 5.410 5.420 8,762 -0.07(-1.26%) Jul 11, 2024 5.400 5.489 5.300 5.489 3,876 +0.20(+3.76%) Jul 10, 2024 5.460 5.460 5.260 5.290 2,844 +0.09(+1.73%) Jul 09, 2024 5.500 5.500 5.200 5.200 3,667 -0.30(-5.45%) Jul 08, 2024 5.160 5.500 5.110 5.500 6,908 +0.34(+6.59%) Jul 05, 2024 4.970 5.240 4.970 5.160 7,507 +0.28(+5.74%) Jul 03, 2024 4.840 5.000 4.770 4.880 3,328 +0.11(+2.31%) Jul 02, 2024 5.600 5.620 4.640 4.770 23,284 -0.57(-10.67%) Jul 01, 2024 5.140 6.200 4.830 5.340 70,099 +0.33(+6.59%) Jun 28, 2024 4.890 5.200 4.890 5.010 3,292 +0.11(+2.25%) Jun 27, 2024 4.920 4.920 4.850 4.900 1,812 +0.03(+0.72%) Jun 26, 2024 5.110 5.350 4.865 4.865 8,937 -0.04(-0.92%) Jun 25, 2024 4.880 5.200 4.850 4.910 2,671 +0.11(+2.29%) Jun 24, 2024 4.530 4.850 4.530 4.800 5,609 +0.14(+3.00%) Jun 21, 2024 4.300 4.660 4.300 4.660 4,290 +0.23(+5.19%) Jun 20, 2024 4.260 4.580 4.260 4.430 2,822 -0.19(-4.11%) Jun 18, 2024 4.870 5.060 4.220 4.620 43,461 -0.25(-5.13%) Jun 17, 2024 5.258 5.258 4.870 4.870 4,680 -0.37(-7.06%) Jun 14, 2024 5.200 5.460 5.100 5.240 3,409 -0.13(-2.42%) Jun 13, 2024 5.860 5.950 5.120 5.370 22,773 -0.29(-5.12%) Jun 12, 2024 5.520 5.930 5.440 5.660 6,409 -0.20(-3.41%) Jun 11, 2024 5.810 6.058 5.550 5.860 7,240 -0.20(-3.30%) Jun 10, 2024 5.560 6.060 5.340 6.060 14,511 +0.70(+13.06%) Jun 07, 2024 5.470 5.870 5.360 5.360 4,099 -0.10(-1.83%) Jun 06, 2024 5.350 5.730 4.700 5.460 40,482 +0.11(+2.06%) Jun 05, 2024 5.880 5.880 5.180 5.350 30,395 -0.25(-4.50%) Jun 04, 2024 5.900 6.000 5.500 5.602 24,582 -0.01(-0.14%) 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.