(NY: MADE )

25.43 -0.07 (-0.27%)

Streaming Delayed Price Updated: 9:30 AM EDT, Oct 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 18, 2024	25.59	25.59	25.45	25.50	1,789	+0.02(+0.09%)
Oct 17, 2024	25.56	25.56	25.47	25.48	620	+0.08(+0.32%)
Oct 16, 2024	25.33	25.42	25.33	25.40	471	+0.22(+0.86%)
Oct 15, 2024	25.54	25.58	25.18	25.18	1,336	-0.35(-1.38%)
Oct 14, 2024	25.39	25.53	25.39	25.53	445	+0.22(+0.85%)
Oct 11, 2024	25.10	25.32	25.10	25.32	1,090	+0.42(+1.67%)
Oct 10, 2024	24.90	24.90	24.89	24.90	282	-0.22(-0.89%)
Oct 09, 2024	25.13	25.13	25.13	25.13	159	+0.24(+0.95%)
Oct 08, 2024	24.85	24.89	24.76	24.89	721	+0.03(+0.12%)
Oct 07, 2024	24.81	24.86	24.78	24.86	929	-0.00(-0.02%)
Oct 04, 2024	24.99	24.99	24.78	24.86	1,316	+0.19(+0.78%)
Oct 03, 2024	24.74	24.74	24.65	24.67	1,147	-0.10(-0.39%)
Oct 02, 2024	24.80	24.80	24.77	24.77	1,051	-0.07(-0.27%)
Oct 01, 2024	24.88	24.88	24.84	24.84	161	-0.11(-0.45%)
Sep 30, 2024	24.94	24.95	24.89	24.95	1,027	-0.06(-0.26%)
Sep 27, 2024	25.01	25.01	25.01	25.01	131	+0.09(+0.35%)
Sep 26, 2024	24.92	24.94	24.92	24.93	974	+0.31(+1.26%)
Sep 25, 2024	24.83	24.83	24.61	24.61	7,011	-0.27(-1.09%)
Sep 24, 2024	24.88	24.89	24.87	24.88	1,768	+0.06(+0.26%)
Sep 23, 2024	24.73	24.82	24.72	24.82	825	+0.13(+0.53%)
Sep 20, 2024	24.64	24.73	24.64	24.69	2,296	-0.12(-0.48%)
Sep 19, 2024	24.71	24.87	24.68	24.81	3,565	+0.46(+1.88%)
Sep 18, 2024	24.36	24.51	24.35	24.35	648	+0.02(+0.10%)
Sep 17, 2024	24.38	24.44	24.30	24.33	1,896	+0.21(+0.87%)
Sep 16, 2024	24.14	24.14	24.12	24.12	290	+0.12(+0.48%)
Sep 13, 2024	24.01	24.10	23.97	24.00	2,621	+0.23(+0.98%)
Sep 12, 2024	23.77	23.77	23.77	23.77	82	+0.21(+0.88%)
Sep 11, 2024	22.98	23.56	22.98	23.56	1,219	+0.27(+1.16%)
Sep 10, 2024	23.18	23.29	23.18	23.29	2,013	-0.07(-0.31%)
Sep 09, 2024	23.36	23.48	23.34	23.36	8,627	+0.25(+1.08%)
Sep 06, 2024	23.37	23.37	23.11	23.11	777	-0.31(-1.33%)
Sep 05, 2024	23.46	23.47	23.42	23.42	851	-0.27(-1.13%)
Sep 04, 2024	23.69	23.69	23.69	23.69	257	-0.01(-0.03%)
Sep 03, 2024	24.35	24.35	23.70	23.70	663	-0.87(-3.56%)
Aug 30, 2024	24.44	24.57	24.44	24.57	363	+0.29(+1.19%)
Aug 29, 2024	24.21	24.28	24.21	24.28	363	+0.15(+0.61%)
Aug 28, 2024	24.14	24.14	24.14	24.14	19	-0.07(-0.28%)
Aug 27, 2024	24.22	24.22	24.20	24.20	340	-0.03(-0.13%)
Aug 26, 2024	24.29	24.29	24.24	24.24	205	-0.08(-0.31%)
Aug 23, 2024	24.31	24.31	24.31	24.31	197	+0.49(+2.08%)
Aug 22, 2024	24.02	24.02	23.82	23.82	482	-0.12(-0.49%)
Aug 21, 2024	23.91	23.93	23.91	23.93	266	+0.24(+1.02%)
Aug 20, 2024	23.67	23.71	23.67	23.69	375	-0.08(-0.36%)
Aug 19, 2024	23.70	23.79	23.70	23.78	582	+0.17(+0.70%)
Aug 16, 2024	23.53	23.61	23.53	23.61	544	+0.00(+0.01%)
Aug 15, 2024	23.61	23.61	23.61	23.61	170	+0.44(+1.90%)
Aug 14, 2024	23.23	23.23	23.13	23.17	627	+0.06(+0.27%)
Aug 13, 2024	23.04	23.11	23.04	23.11	562	+0.36(+1.57%)
Aug 12, 2024	22.86	22.86	22.75	22.75	685	-0.14(-0.63%)
Aug 09, 2024	22.89	22.89	22.89	22.89	241	+0.01(+0.06%)
Aug 08, 2024	22.56	22.93	22.56	22.88	927	+0.59(+2.64%)
Aug 07, 2024	22.84	22.84	22.29	22.29	830	-0.14(-0.61%)
Aug 06, 2024	22.55	22.55	22.43	22.43	320	+0.19(+0.86%)
Aug 05, 2024	22.31	22.31	22.23	22.23	987	-0.45(-1.98%)
Aug 02, 2024	22.68	22.68	22.68	22.68	210	-0.79(-3.36%)

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.