Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marimed Inc (OP: MRMD )

0.2516 -0.0035 (-1.37%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 1.000 1.000 0.8400 1.000 247,052 +0.02(+2.04%)
Oct 30, 2019 1.030 1.080 0.9600 0.9800 208,594 -0.07(-6.67%)
Oct 29, 2019 1.090 1.120 0.9800 1.050 486,717 +0.00(+0.00%)
Oct 28, 2019 0.9700 1.090 0.9700 1.050 552,386 +0.07(+7.14%)
Oct 25, 2019 0.9101 1.000 0.9101 0.9800 364,000 +0.06(+7.09%)
Oct 24, 2019 0.9200 0.9500 0.9101 0.9151 219,889 -0.02(-2.65%)
Oct 23, 2019 0.9300 0.9400 0.8900 0.9400 370,111 +0.01(+1.08%)
Oct 22, 2019 0.7782 0.9300 0.7590 0.9300 853,302 +0.15(+19.51%)
Oct 21, 2019 0.7476 0.7840 0.7300 0.7782 495,028 +0.04(+5.16%)
Oct 18, 2019 0.7000 0.7400 0.6800 0.7400 152,000 +0.04(+5.88%)
Oct 17, 2019 0.7073 0.7073 0.6550 0.6989 199,331 -0.00(-0.16%)
Oct 16, 2019 0.7099 0.7449 0.6900 0.7000 257,481 -0.01(-1.39%)
Oct 15, 2019 0.7200 0.7400 0.6701 0.7099 359,707 -0.01(-1.06%)
Oct 14, 2019 0.7625 0.7800 0.7000 0.7175 621,221 -0.05(-6.82%)
Oct 11, 2019 0.7725 0.8000 0.7505 0.7700 178,600 +0.00(+0.00%)
Oct 10, 2019 0.8400 0.8525 0.7620 0.7700 328,689 -0.08(-9.20%)
Oct 09, 2019 0.8401 0.8700 0.8200 0.8480 82,199 -0.00(-0.24%)
Oct 08, 2019 0.8600 0.8899 0.8200 0.8500 92,739 -0.01(-1.55%)
Oct 07, 2019 0.9300 0.9300 0.8600 0.8634 118,463 -0.03(-2.99%)
Oct 04, 2019 0.8800 0.9200 0.8501 0.8900 130,200 +0.01(+1.14%)
Oct 03, 2019 0.9000 0.9440 0.8200 0.8800 809,596 -0.02(-2.21%)
Oct 02, 2019 0.9300 0.9300 0.8200 0.8999 561,917 -0.02(-1.66%)
Oct 01, 2019 1.000 1.000 0.9101 0.9151 354,793 -0.08(-8.49%)
Sep 30, 2019 0.9200 1.000 0.9050 1.000 562,701 +0.06(+6.38%)
Sep 27, 2019 1.000 1.010 0.9300 0.9400 332,900 -0.05(-5.26%)
Sep 26, 2019 1.030 1.100 0.9650 0.9922 184,434 -0.03(-2.73%)
Sep 25, 2019 1.160 1.170 0.9300 1.020 626,436 -0.11(-10.13%)
Sep 24, 2019 1.040 1.160 1.040 1.135 601,911 +0.12(+12.38%)
Sep 23, 2019 1.010 1.060 0.8300 1.010 999,941 +0.09(+9.78%)
Sep 20, 2019 0.7950 0.9500 0.6710 0.9200 1,716,600 +0.13(+16.60%)
Sep 19, 2019 0.9200 0.9435 0.7525 0.7890 1,279,279 -0.16(-16.51%)
Sep 18, 2019 1.040 1.040 0.8700 0.9450 1,188,823 -0.10(-9.13%)
Sep 17, 2019 1.120 1.150 1.000 1.040 619,797 -0.08(-7.56%)
Sep 16, 2019 1.220 1.220 1.120 1.125 136,996 -0.01(-1.32%)
Sep 13, 2019 1.160 1.180 1.140 1.140 175,300 -0.03(-2.56%)
Sep 12, 2019 1.170 1.220 1.150 1.170 284,376 +0.01(+0.69%)
Sep 11, 2019 1.160 1.170 1.140 1.162 166,139 +0.01(+1.04%)
Sep 10, 2019 1.160 1.180 1.140 1.150 152,972 -0.01(-0.86%)
Sep 09, 2019 1.240 1.250 1.160 1.160 380,546 -0.08(-6.45%)
Sep 06, 2019 1.210 1.290 1.160 1.240 295,700 +0.04(+3.16%)
Sep 05, 2019 1.220 1.260 1.110 1.202 393,617 -0.05(-3.84%)
Sep 04, 2019 1.260 1.260 1.200 1.250 312,327 +0.00(+0.40%)
Sep 03, 2019 1.290 1.300 1.210 1.245 407,813 -0.05(-4.23%)
Aug 30, 2019 1.290 1.340 1.290 1.300 93,600 +0.00(+0.00%)
Aug 29, 2019 1.260 1.310 1.260 1.300 139,968 +0.04(+3.17%)
Aug 28, 2019 1.330 1.330 1.260 1.260 181,653 -0.06(-4.26%)
Aug 27, 2019 1.350 1.350 1.280 1.316 116,725 +0.01(+0.46%)
Aug 26, 2019 1.400 1.400 1.300 1.310 275,099 -0.08(-5.76%)
Aug 23, 2019 1.410 1.450 1.345 1.390 302,900 -0.02(-1.42%)
Aug 22, 2019 1.470 1.470 1.350 1.410 239,462 -0.02(-1.40%)
Aug 21, 2019 1.450 1.460 1.350 1.430 471,526 +0.01(+0.85%)
Aug 20, 2019 1.520 1.520 1.400 1.418 125,828 -0.08(-5.28%)
Aug 19, 2019 1.470 1.550 1.420 1.497 140,600 +0.01(+0.47%)
Aug 16, 2019 1.400 1.590 1.370 1.490 161,400 +0.12(+8.76%)
Aug 15, 2019 1.410 1.490 1.350 1.370 244,525 -0.13(-8.67%)
Aug 14, 2019 1.650 1.650 1.410 1.500 288,128 -0.11(-6.83%)
Aug 13, 2019 1.680 1.680 1.580 1.610 291,631 -0.06(-3.59%)
Aug 12, 2019 1.790 1.800 1.560 1.670 898,675 -0.05(-2.91%)
Aug 09, 2019 1.700 1.750 1.660 1.720 163,700 +0.07(+4.24%)
Aug 08, 2019 1.660 1.680 1.610 1.650 124,581 -0.01(-0.60%)
Aug 07, 2019 1.630 1.660 1.530 1.660 241,113 +0.00(+0.30%)
Aug 06, 2019 1.680 1.690 1.640 1.655 200,726 -0.02(-1.49%)
Aug 05, 2019 1.760 1.760 1.630 1.680 280,876 -0.09(-5.08%)
Aug 02, 2019 1.800 1.880 1.710 1.770 335,200 -0.01(-0.56%)
Aug 01, 2019 1.490 1.930 1.460 1.780 1,070,705 +0.31(+21.09%)
Jul 31, 2019 1.390 1.490 1.350 1.470 377,861 +0.12(+8.89%)
Jul 30, 2019 1.340 1.390 1.275 1.350 297,358 +0.01(+0.75%)
Jul 29, 2019 1.480 1.495 1.320 1.340 375,459 -0.10(-6.94%)
Jul 26, 2019 1.320 1.490 1.300 1.440 259,500 +0.08(+5.88%)
Jul 25, 2019 1.380 1.420 1.280 1.360 343,619 -0.04(-2.86%)
Jul 24, 2019 1.510 1.510 1.210 1.400 1,052,400 -0.10(-6.67%)
Jul 23, 2019 1.610 1.630 1.400 1.500 393,566 -0.11(-6.83%)
Jul 22, 2019 1.640 1.680 1.610 1.610 149,466 -0.02(-1.23%)
Jul 19, 2019 1.690 1.690 1.620 1.630 119,200 +0.00(+0.00%)
Jul 18, 2019 1.680 1.715 1.620 1.630 199,192 -0.06(-3.55%)
Jul 17, 2019 1.805 1.820 1.650 1.690 183,623 -0.03(-1.74%)
Jul 16, 2019 1.850 1.850 1.720 1.720 233,654 -0.09(-4.97%)
Jul 15, 2019 1.880 1.960 1.800 1.810 208,245 -0.07(-3.72%)
Jul 12, 2019 1.910 1.990 1.720 1.880 270,600 -0.03(-1.57%)
Jul 11, 2019 1.980 2.000 1.900 1.910 216,885 -0.03(-1.55%)
Jul 10, 2019 1.840 2.000 1.840 1.940 148,242 +0.01(+0.78%)
Jul 09, 2019 1.900 2.000 1.810 1.925 236,300 +0.09(+4.96%)
Jul 08, 2019 1.750 1.840 1.740 1.834 165,818 +0.09(+5.25%)
Jul 05, 2019 1.680 1.760 1.650 1.742 262,900 +0.01(+0.72%)
Jul 03, 2019 1.700 1.800 1.610 1.730 300,200 -0.06(-3.49%)
Jul 02, 2019 2.050 2.050 1.750 1.792 606,267 -0.16(-8.08%)
Jul 01, 2019 2.030 2.150 1.840 1.950 574,398 -0.07(-3.47%)
Jun 28, 2019 2.050 2.050 1.980 2.020 498,700 -0.13(-6.05%)
Jun 27, 2019 2.140 2.190 2.100 2.150 167,900 +0.03(+1.42%)
Jun 26, 2019 2.150 2.200 2.120 2.120 89,045 -0.02(-0.93%)
Jun 25, 2019 2.150 2.260 2.140 2.140 89,945 -0.07(-3.17%)
Jun 24, 2019 2.260 2.400 2.140 2.210 155,175 +0.00(+0.00%)
Jun 21, 2019 2.340 2.430 2.150 2.210 184,100 -0.19(-7.88%)
Jun 20, 2019 2.500 2.510 2.270 2.399 286,965 -0.05(-2.08%)
Jun 19, 2019 2.270 2.500 2.250 2.450 287,058 +0.20(+8.89%)
Jun 18, 2019 2.090 2.350 2.080 2.250 334,520 +0.16(+7.66%)
Jun 17, 2019 2.090 2.090 2.030 2.090 267,297 +0.07(+3.47%)
Jun 14, 2019 2.060 2.150 1.920 2.020 551,800 -0.11(-5.16%)
Jun 13, 2019 2.500 2.500 2.000 2.130 1,080,230 -0.37(-14.80%)
Jun 12, 2019 2.730 2.735 2.400 2.500 343,734 -0.21(-7.75%)
Jun 11, 2019 2.750 2.800 2.710 2.710 86,625 -0.04(-1.45%)
Jun 10, 2019 2.800 2.850 2.730 2.750 151,030 -0.01(-0.36%)
Jun 07, 2019 2.850 2.850 2.750 2.760 134,700 +0.00(+0.00%)
Jun 06, 2019 2.720 2.890 2.680 2.760 238,844 +0.00(+0.00%)
Jun 05, 2019 2.860 2.880 2.700 2.760 112,296 -0.07(-2.47%)
Jun 04, 2019 2.700 2.900 2.700 2.830 102,536 +0.06(+2.35%)
Jun 03, 2019 2.980 2.990 2.700 2.765 189,173 -0.05(-1.95%)
May 31, 2019 2.850 2.950 2.750 2.820 238,400 -0.04(-1.40%)
May 30, 2019 2.820 3.000 2.770 2.860 154,707 +0.07(+2.51%)
May 29, 2019 2.830 2.940 2.790 2.790 129,441 -0.11(-3.93%)
May 28, 2019 2.980 3.050 2.810 2.904 209,989 -0.09(-2.94%)
May 24, 2019 2.950 3.030 2.870 2.992 179,400 +0.02(+0.74%)
May 23, 2019 2.990 3.070 2.900 2.970 283,693 -0.11(-3.73%)
May 22, 2019 3.000 3.135 3.000 3.085 94,984 -0.05(-1.66%)
May 21, 2019 3.100 3.150 3.030 3.137 167,519 -0.05(-1.66%)
May 20, 2019 3.150 3.190 3.140 3.190 91,448 +0.01(+0.31%)
May 17, 2019 3.130 3.200 3.110 3.180 100,900 +0.06(+1.92%)
May 16, 2019 3.150 3.200 3.107 3.120 167,088 -0.03(-0.95%)
May 15, 2019 3.050 3.190 3.000 3.150 139,260 +0.15(+5.00%)
May 14, 2019 3.090 3.090 2.950 3.000 131,257 -0.09(-2.91%)
May 13, 2019 3.150 3.230 2.910 3.090 272,904 -0.06(-2.06%)
May 10, 2019 3.210 3.230 3.100 3.155 88,000 -0.06(-1.71%)
May 09, 2019 3.290 3.290 3.110 3.210 110,887 -0.06(-1.77%)
May 08, 2019 3.220 3.290 3.190 3.268 110,118 +0.07(+2.32%)
May 07, 2019 3.030 3.250 3.030 3.194 115,117 +0.15(+5.07%)
May 06, 2019 3.070 3.100 3.000 3.040 164,773 -0.02(-0.72%)
May 03, 2019 3.020 3.100 2.970 3.062 136,200 +0.02(+0.56%)
May 02, 2019 3.120 3.180 2.990 3.045 476,341 -0.12(-3.94%)
May 01, 2019 3.270 3.330 3.120 3.170 212,516 -0.15(-4.52%)
Apr 30, 2019 3.350 3.350 3.250 3.320 124,619 -0.01(-0.30%)
Apr 29, 2019 3.250 3.350 3.250 3.330 103,876 +0.04(+1.22%)
Apr 26, 2019 3.290 3.320 3.200 3.290 155,600 +0.00(+0.00%)
Apr 25, 2019 3.250 3.320 3.240 3.290 238,238 +0.04(+1.23%)
Apr 24, 2019 3.230 3.340 3.200 3.250 196,022 +0.01(+0.31%)
Apr 23, 2019 3.260 3.300 3.200 3.240 259,773 -0.03(-0.92%)
Apr 22, 2019 3.390 3.500 3.250 3.270 461,206 -0.22(-6.36%)
Apr 18, 2019 3.480 3.770 3.450 3.492 238,800 -0.02(-0.51%)
Apr 17, 2019 3.510 3.850 3.460 3.510 634,200 +0.08(+2.33%)
Apr 16, 2019 3.520 3.530 3.300 3.430 256,353 -0.09(-2.56%)
Apr 15, 2019 3.830 3.830 3.460 3.520 253,433 -0.28(-7.37%)
Apr 12, 2019 4.070 4.070 3.430 3.800 847,900 -0.23(-5.71%)
Apr 11, 2019 4.000 4.190 3.890 4.030 1,080,075 +0.08(+2.03%)
Apr 10, 2019 3.320 3.980 3.280 3.950 843,099 +0.67(+20.43%)
Apr 09, 2019 3.180 3.290 3.050 3.280 275,803 +0.17(+5.47%)
Apr 08, 2019 2.940 3.150 2.850 3.110 359,693 +0.17(+5.78%)
Apr 05, 2019 2.880 2.940 2.860 2.940 301,600 +0.00(+0.00%)
Apr 04, 2019 2.930 3.020 2.900 2.940 291,429 -0.09(-2.97%)
Apr 03, 2019 3.160 3.200 2.910 3.030 457,877 -0.17(-5.31%)
Apr 02, 2019 3.300 3.300 2.670 3.200 709,433 -0.17(-4.90%)
Apr 01, 2019 3.490 3.580 3.320 3.365 208,129 -0.13(-3.86%)
Mar 29, 2019 3.420 3.510 3.340 3.500 186,300 +0.09(+2.64%)
Mar 28, 2019 3.400 3.580 3.350 3.410 120,341 -0.01(-0.29%)
Mar 27, 2019 3.640 3.640 3.320 3.420 202,271 -0.12(-3.39%)
Mar 26, 2019 3.380 3.580 3.350 3.540 251,086 +0.16(+4.73%)
Mar 25, 2019 3.490 3.490 3.350 3.380 190,257 -0.09(-2.52%)
Mar 22, 2019 3.470 3.470 3.360 3.467 207,800 +0.02(+0.51%)
Mar 21, 2019 3.450 3.490 3.400 3.450 139,064 +0.01(+0.29%)
Mar 20, 2019 3.370 3.500 3.370 3.440 222,266 +0.06(+1.62%)
Mar 19, 2019 3.520 3.600 3.350 3.385 622,567 -0.22(-5.97%)
Mar 18, 2019 3.690 3.720 3.540 3.600 311,086 -0.11(-3.02%)
Mar 15, 2019 3.720 3.850 3.697 3.712 209,200 -0.02(-0.48%)
Mar 14, 2019 3.700 3.740 3.700 3.730 122,476 +0.03(+0.81%)
Mar 13, 2019 3.740 3.800 3.690 3.700 158,557 -0.05(-1.33%)
Mar 12, 2019 3.870 3.900 3.750 3.750 185,382 -0.12(-3.13%)
Mar 11, 2019 3.920 3.920 3.830 3.871 151,476 +0.00(+0.03%)
Mar 08, 2019 3.930 3.930 3.800 3.870 197,200 -0.06(-1.53%)
Mar 07, 2019 3.970 3.970 3.810 3.930 176,563 -0.01(-0.25%)
Mar 06, 2019 3.940 3.980 3.900 3.940 185,524 +0.04(+1.03%)
Mar 05, 2019 3.930 3.950 3.850 3.900 178,158 +0.03(+0.78%)
Mar 04, 2019 3.720 3.980 3.720 3.870 316,856 +0.13(+3.48%)
Mar 01, 2019 3.930 3.930 3.680 3.740 174,300 -0.16(-4.10%)
Feb 28, 2019 3.950 3.960 3.850 3.900 152,527 -0.04(-1.02%)
Feb 27, 2019 3.950 4.000 3.900 3.940 184,365 +0.04(+1.03%)
Feb 26, 2019 3.820 3.900 3.810 3.900 157,892 +0.11(+2.90%)
Feb 25, 2019 3.750 3.850 3.700 3.790 210,681 +0.11(+2.92%)
Feb 22, 2019 3.690 3.750 3.670 3.683 141,700 +0.01(+0.34%)
Feb 21, 2019 3.560 3.820 3.500 3.670 204,417 +0.05(+1.38%)
Feb 20, 2019 3.750 3.797 3.560 3.620 396,608 -0.16(-4.23%)
Feb 19, 2019 3.970 3.990 3.740 3.780 355,792 -0.14(-3.57%)
Feb 15, 2019 3.910 3.980 3.860 3.920 221,700 -0.01(-0.25%)
Feb 14, 2019 4.080 4.080 3.900 3.930 158,453 -0.01(-0.25%)
Feb 13, 2019 3.910 4.030 3.910 3.940 196,505 +0.05(+1.29%)
Feb 12, 2019 3.960 4.050 3.870 3.890 213,122 -0.08(-2.11%)
Feb 11, 2019 4.050 4.150 3.920 3.974 306,181 -0.03(-0.65%)
Feb 08, 2019 4.120 4.130 3.910 4.000 181,100 -0.14(-3.38%)
Feb 07, 2019 4.000 4.140 3.790 4.140 388,395 +0.09(+2.22%)
Feb 06, 2019 3.990 4.050 3.850 4.050 248,063 +0.05(+1.25%)
Feb 05, 2019 4.160 4.200 3.950 4.000 561,229 -0.11(-2.68%)
Feb 04, 2019 3.970 4.220 3.970 4.110 828,147 +0.16(+4.05%)
Feb 01, 2019 4.010 4.140 3.830 3.950 624,700 -0.09(-2.23%)
Jan 31, 2019 4.480 4.480 3.930 4.040 1,603,698 -0.41(-9.21%)
Jan 30, 2019 4.500 4.620 4.100 4.450 784,695 +0.04(+0.86%)
Jan 29, 2019 4.770 4.830 4.320 4.412 762,067 -0.38(-7.99%)
Jan 28, 2019 4.870 5.050 4.610 4.795 757,624 -0.05(-1.13%)
Jan 25, 2019 5.020 5.330 4.450 4.850 1,757,800 -0.15(-3.00%)
Jan 24, 2019 4.610 5.000 4.590 5.000 1,154,756 +0.50(+11.11%)
Jan 23, 2019 4.270 4.710 4.250 4.500 930,132 +0.26(+6.13%)
Jan 22, 2019 4.040 4.250 3.980 4.240 521,161 +0.28(+7.07%)
Jan 18, 2019 3.970 4.200 3.870 3.960 508,100 -0.04(-1.00%)
Jan 17, 2019 3.875 4.000 3.780 4.000 326,914 +0.20(+5.26%)
Jan 16, 2019 3.590 3.800 3.530 3.800 268,310 +0.22(+6.15%)
Jan 15, 2019 3.720 3.790 3.550 3.580 455,921 -0.08(-2.19%)
Jan 14, 2019 3.620 3.850 3.560 3.660 676,762 +0.12(+3.39%)
Jan 11, 2019 3.440 3.580 3.340 3.540 334,900 +0.13(+3.81%)
Jan 10, 2019 3.560 3.700 3.390 3.410 589,740 -0.10(-2.79%)
Jan 09, 2019 3.460 3.640 3.360 3.508 206,985 +0.06(+1.68%)
Jan 08, 2019 3.530 3.600 3.330 3.450 368,213 -0.08(-2.27%)
Jan 07, 2019 3.880 3.888 3.405 3.530 464,914 -0.07(-1.94%)
Jan 04, 2019 3.875 4.110 3.510 3.600 906,900 -0.12(-3.23%)
Jan 03, 2019 3.600 3.930 3.540 3.720 568,752 +0.18(+5.08%)
Jan 02, 2019 3.200 3.630 3.140 3.540 473,930 +0.29(+8.92%)
Dec 31, 2018 3.330 3.850 3.220 3.250 1,153,900 +0.12(+4.00%)
Dec 28, 2018 2.900 3.200 2.770 3.125 631,400 +0.46(+17.48%)
Dec 27, 2018 2.900 2.950 2.650 2.660 331,965 -0.19(-6.67%)
Dec 26, 2018 2.795 2.980 2.510 2.850 451,256 +0.40(+16.33%)
Dec 24, 2018 2.785 2.920 2.350 2.450 393,600 -0.37(-13.12%)
Dec 21, 2018 3.020 3.070 2.600 2.820 307,000 -0.18(-6.00%)
Dec 20, 2018 2.900 3.170 2.880 3.000 197,896 +0.07(+2.39%)
Dec 19, 2018 2.990 3.300 2.810 2.930 306,503 -0.06(-2.01%)
Dec 18, 2018 3.015 3.050 2.700 2.990 362,960 -0.01(-0.33%)
Dec 17, 2018 3.150 3.470 3.000 3.000 797,847 -0.08(-2.60%)
Dec 14, 2018 2.940 3.120 2.850 3.080 612,000 +0.23(+8.07%)
Dec 13, 2018 3.385 3.420 2.350 2.850 2,214,562 -0.52(-15.49%)
Dec 12, 2018 3.690 3.690 3.280 3.373 524,994 -0.22(-6.06%)
Dec 11, 2018 3.770 3.840 3.420 3.590 329,423 -0.14(-3.62%)
Dec 10, 2018 3.866 4.050 3.700 3.725 293,456 -0.23(-5.93%)
Dec 07, 2018 3.960 4.180 3.920 3.960 215,800 +0.10(+2.59%)
Dec 06, 2018 4.025 4.040 3.750 3.860 336,103 -0.21(-5.22%)
Dec 04, 2018 4.130 4.170 3.970 4.072 189,900 +0.02(+0.56%)
Dec 03, 2018 4.160 4.230 4.050 4.050 253,421 -0.12(-2.88%)
Nov 30, 2018 4.125 4.200 4.000 4.170 168,100 +0.17(+4.25%)
Nov 29, 2018 4.115 4.150 3.960 4.000 222,717 -0.12(-2.91%)
Nov 28, 2018 3.990 4.340 3.960 4.120 288,772 +0.17(+4.30%)
Nov 27, 2018 4.105 4.290 3.910 3.950 326,485 -0.16(-3.89%)
Nov 26, 2018 4.145 4.280 4.100 4.110 231,409 -0.04(-1.01%)
Nov 23, 2018 4.220 4.230 4.110 4.152 71,800 -0.02(-0.43%)
Nov 21, 2018 4.170 4.170 4.170 0 -0.17(-3.92%)
Nov 20, 2018 4.410 4.450 3.920 4.340 441,392 -0.20(-4.41%)
Nov 19, 2018 4.490 4.590 4.311 4.540 272,674 +0.09(+2.02%)
Nov 16, 2018 4.510 4.590 4.260 4.450 181,100 -0.03(-0.67%)
Nov 15, 2018 4.235 4.480 4.130 4.480 234,084 +0.18(+4.19%)
Nov 14, 2018 4.600 4.600 4.180 4.300 518,519 -0.30(-6.52%)
Nov 13, 2018 4.760 4.860 4.420 4.600 360,884 -0.12(-2.54%)
Nov 12, 2018 4.949 4.950 4.650 4.720 360,874 -0.17(-3.38%)
Nov 09, 2018 4.840 4.990 4.620 4.885 301,900 +0.00(+0.10%)
Nov 08, 2018 5.100 5.100 4.810 4.880 550,036 +0.01(+0.21%)
Nov 07, 2018 4.745 5.050 4.720 4.870 1,270,218 +0.20(+4.17%)
Nov 06, 2018 4.840 4.840 4.545 4.675 478,514 -0.19(-3.81%)
Nov 05, 2018 4.855 4.900 4.750 4.860 373,365 +0.07(+1.46%)
Nov 02, 2018 4.845 4.850 4.610 4.790 442,800 -0.04(-0.85%)
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.