(NY: MSFO )

19.53 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Oct 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 10, 2024	19.55	19.55	19.36	19.53	40,828	-0.04(-0.20%)
Oct 09, 2024	19.55	19.60	19.34	19.57	32,412	+0.15(+0.77%)
Oct 08, 2024	19.55	19.55	19.20	19.42	27,771	+0.19(+0.99%)
Oct 07, 2024	19.56	19.56	19.13	19.23	47,375	-0.22(-1.13%)
Oct 04, 2024	19.75	19.75	19.36	19.45	26,781	+0.00(+0.00%)
Oct 03, 2024	19.62	19.62	19.37	19.45	23,659	-0.05(-0.26%)
Oct 02, 2024	19.60	19.60	19.43	19.50	26,987	-0.10(-0.51%)
Oct 01, 2024	20.03	20.03	19.58	19.60	38,041	-0.42(-2.10%)
Sep 30, 2024	20.15	20.15	19.85	20.02	42,387	-0.01(-0.05%)
Sep 27, 2024	20.25	20.25	19.93	20.03	30,777	-0.12(-0.60%)
Sep 26, 2024	20.27	20.30	19.97	20.15	37,648	+0.11(+0.55%)
Sep 25, 2024	19.90	20.11	19.90	20.04	22,413	+0.13(+0.65%)
Sep 24, 2024	20.30	20.30	19.86	19.91	36,694	-0.21(-1.04%)
Sep 23, 2024	20.21	20.26	20.08	20.12	108,287	-0.08(-0.40%)
Sep 20, 2024	20.17	20.28	20.13	20.20	41,968	-0.03(-0.13%)
Sep 19, 2024	20.29	20.29	20.16	20.23	42,266	+0.28(+1.39%)
Sep 18, 2024	20.02	20.09	19.93	19.95	73,894	-0.18(-0.89%)
Sep 17, 2024	20.19	20.19	20.00	20.13	26,156	+0.23(+1.16%)
Sep 16, 2024	19.80	19.96	19.80	19.90	25,700	+0.06(+0.30%)
Sep 13, 2024	19.78	19.88	19.78	19.84	29,444	+0.06(+0.30%)
Sep 12, 2024	19.81	19.85	19.71	19.78	34,499	-0.03(-0.15%)
Sep 11, 2024	19.60	19.81	19.36	19.81	25,551	+0.26(+1.33%)
Sep 10, 2024	19.39	19.56	19.30	19.55	40,937	+0.37(+1.93%)
Sep 09, 2024	19.06	19.31	19.01	19.18	52,628	+0.18(+0.95%)
Sep 06, 2024	19.43	19.43	18.91	19.00	52,184	-0.14(-0.72%)
Sep 05, 2024	19.13	19.42	19.13	19.14	30,500	-0.03(-0.15%)
Sep 04, 2024	19.07	19.30	19.00	19.17	40,141	-0.19(-0.96%)
Sep 03, 2024	19.61	19.65	19.18	19.35	36,130	-0.23(-1.20%)
Aug 30, 2024	19.36	19.59	19.35	19.59	21,760	+0.24(+1.24%)
Aug 29, 2024	19.34	19.70	19.32	19.35	36,950	+0.18(+0.94%)
Aug 28, 2024	19.35	19.39	19.12	19.17	24,142	-0.29(-1.51%)
Aug 27, 2024	19.34	19.46	19.24	19.46	21,258	+0.07(+0.35%)
Aug 26, 2024	19.63	19.63	19.26	19.39	21,838	-0.09(-0.45%)
Aug 23, 2024	19.57	19.57	19.28	19.48	38,587	+0.02(+0.10%)
Aug 22, 2024	19.70	19.74	19.36	19.46	37,505	-0.25(-1.29%)
Aug 21, 2024	19.70	19.71	19.60	19.71	28,120	+0.02(+0.10%)
Aug 20, 2024	19.43	19.69	19.43	19.69	43,844	+0.15(+0.75%)
Aug 19, 2024	19.35	19.55	19.18	19.55	84,993	+0.12(+0.60%)
Aug 16, 2024	19.36	19.49	19.36	19.43	30,527	-0.13(-0.65%)
Aug 15, 2024	19.56	19.56	19.39	19.56	41,085	+0.09(+0.45%)
Aug 14, 2024	19.32	19.47	19.32	19.47	22,291	+0.16(+0.81%)
Aug 13, 2024	19.12	19.32	19.12	19.31	29,059	+0.22(+1.13%)
Aug 12, 2024	19.15	19.15	18.96	19.10	24,635	+0.17(+0.88%)
Aug 09, 2024	18.85	19.09	18.82	18.93	39,663	+0.06(+0.31%)
Aug 08, 2024	18.74	18.99	18.73	18.87	52,954	+0.15(+0.78%)
Aug 07, 2024	19.12	19.14	18.58	18.73	28,696	+0.05(+0.29%)
Aug 06, 2024	18.53	18.94	18.53	18.67	53,348	+0.24(+1.30%)
Aug 05, 2024	17.94	18.73	17.77	18.43	74,910	-0.64(-3.36%)
Aug 02, 2024	19.15	19.24	18.82	19.07	51,253	-0.27(-1.39%)

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.