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

Marimed Inc (OP: MRMD )

0.3000 +0.0021 (+0.70%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 3, 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 (%)
Mar 31, 2020 0.1900 0.1900 0.1600 0.1768 909,139 +0.00(+2.79%)
Mar 30, 2020 0.2190 0.2190 0.1635 0.1720 2,287,503 -0.04(-20.37%)
Mar 27, 2020 0.2670 0.2740 0.2000 0.2160 2,100,300 -0.02(-9.62%)
Mar 26, 2020 0.1760 0.2735 0.1710 0.2390 3,133,915 +0.07(+37.36%)
Mar 25, 2020 0.1700 0.1890 0.1601 0.1740 1,083,553 +0.01(+5.45%)
Mar 24, 2020 0.1700 0.1890 0.1525 0.1650 1,146,075 +0.01(+6.45%)
Mar 23, 2020 0.1750 0.1900 0.1505 0.1550 587,555 -0.02(-10.92%)
Mar 20, 2020 0.1740 0.1740 0.1500 0.1740 560,500 +0.00(+0.35%)
Mar 19, 2020 0.1513 0.1765 0.1230 0.1734 1,080,228 +0.01(+4.08%)
Mar 18, 2020 0.1999 0.1999 0.1350 0.1666 666,865 -0.04(-19.13%)
Mar 17, 2020 0.2300 0.2600 0.2000 0.2060 733,008 -0.02(-10.00%)
Mar 16, 2020 0.1799 0.2300 0.1690 0.2289 843,402 +0.06(+32.31%)
Mar 13, 2020 0.1400 0.2000 0.1400 0.1730 769,600 +0.03(+17.29%)
Mar 12, 2020 0.1500 0.1500 0.1251 0.1475 1,166,286 -0.01(-7.75%)
Mar 11, 2020 0.1699 0.1800 0.1420 0.1599 1,098,394 -0.00(-1.96%)
Mar 10, 2020 0.1580 0.2025 0.1500 0.1631 1,875,552 +0.01(+3.23%)
Mar 09, 2020 0.1800 0.1829 0.1000 0.1580 1,782,304 -0.03(-16.00%)
Mar 06, 2020 0.2286 0.2401 0.1820 0.1881 1,918,000 -0.05(-21.59%)
Mar 05, 2020 0.2200 0.2480 0.2001 0.2399 563,763 +0.02(+6.72%)
Mar 04, 2020 0.2500 0.2689 0.2101 0.2248 816,431 -0.01(-4.30%)
Mar 03, 2020 0.2799 0.2999 0.2300 0.2349 1,024,166 -0.04(-16.08%)
Mar 02, 2020 0.2401 0.2800 0.2400 0.2799 985,118 +0.03(+12.05%)
Feb 28, 2020 0.2487 0.2630 0.2230 0.2498 804,300 -0.00(-0.08%)
Feb 27, 2020 0.2850 0.3200 0.2500 0.2500 1,173,763 -0.04(-13.79%)
Feb 26, 2020 0.3200 0.3270 0.2900 0.2900 973,649 -0.03(-9.35%)
Feb 25, 2020 0.3299 0.3299 0.3050 0.3199 774,736 +0.02(+5.58%)
Feb 24, 2020 0.3290 0.3300 0.3000 0.3030 613,752 -0.02(-5.34%)
Feb 21, 2020 0.3200 0.3323 0.3200 0.3201 392,000 +0.01(+2.93%)
Feb 20, 2020 0.3331 0.3424 0.3100 0.3110 896,287 -0.03(-7.52%)
Feb 19, 2020 0.3600 0.3900 0.3000 0.3363 732,359 -0.04(-10.32%)
Feb 18, 2020 0.4300 0.4300 0.2908 0.3750 746,844 -0.02(-6.23%)
Feb 14, 2020 0.3700 0.4400 0.3650 0.3999 1,315,000 +0.03(+8.40%)
Feb 13, 2020 0.2900 0.3810 0.2800 0.3689 1,414,877 +0.07(+22.56%)
Feb 12, 2020 0.3201 0.3300 0.2900 0.3010 1,302,230 +0.01(+3.79%)
Feb 11, 2020 0.3000 0.3399 0.2800 0.2900 1,110,902 -0.02(-5.23%)
Feb 10, 2020 0.3970 0.3970 0.2710 0.3060 1,875,060 -0.06(-15.91%)
Feb 07, 2020 0.3748 0.4000 0.3100 0.3639 1,763,500 -0.05(-11.24%)
Feb 06, 2020 0.3999 0.4180 0.3950 0.4100 443,902 +0.01(+3.59%)
Feb 05, 2020 0.4298 0.4300 0.3903 0.3958 1,173,774 -0.03(-7.42%)
Feb 04, 2020 0.4600 0.4750 0.4211 0.4275 401,362 -0.02(-5.00%)
Feb 03, 2020 0.4498 0.4500 0.4200 0.4500 514,334 +0.03(+6.51%)
Jan 31, 2020 0.4495 0.4600 0.4200 0.4225 204,300 -0.02(-5.03%)
Jan 30, 2020 0.4230 0.4599 0.4200 0.4449 289,617 +0.01(+1.34%)
Jan 29, 2020 0.4300 0.4650 0.4103 0.4390 786,871 -0.02(-3.52%)
Jan 28, 2020 0.5000 0.5285 0.4350 0.4550 933,176 -0.06(-11.31%)
Jan 27, 2020 0.5400 0.5400 0.4702 0.5130 490,321 -0.04(-6.73%)
Jan 24, 2020 0.5020 0.5700 0.5020 0.5500 449,200 +0.04(+7.42%)
Jan 23, 2020 0.5020 0.5200 0.4900 0.5120 215,706 +0.01(+1.99%)
Jan 22, 2020 0.5400 0.5400 0.4800 0.5020 557,492 -0.04(-7.02%)
Jan 21, 2020 0.5700 0.5700 0.5300 0.5399 505,060 -0.02(-3.00%)
Jan 17, 2020 0.5600 0.5900 0.5200 0.5566 543,500 -0.02(-3.20%)
Jan 16, 2020 0.6234 0.6400 0.5600 0.5750 488,863 -0.03(-5.35%)
Jan 15, 2020 0.6270 0.6390 0.5900 0.6075 481,911 -0.03(-3.97%)
Jan 14, 2020 0.6150 0.6450 0.6000 0.6326 559,982 +0.02(+3.79%)
Jan 13, 2020 0.6800 0.6800 0.5750 0.6095 521,916 -0.04(-6.23%)
Jan 10, 2020 0.6699 0.6699 0.6011 0.6500 250,600 -0.01(-0.99%)
Jan 09, 2020 0.6903 0.7000 0.6200 0.6565 833,238 -0.06(-8.82%)
Jan 08, 2020 0.7690 0.7690 0.6811 0.7200 488,941 -0.02(-2.23%)
Jan 07, 2020 0.7750 0.7750 0.7111 0.7364 532,432 -0.01(-1.15%)
Jan 06, 2020 0.8100 0.8547 0.7450 0.7450 1,098,654 -0.06(-6.89%)
Jan 03, 2020 0.8600 0.8600 0.7100 0.8001 1,609,600 -0.05(-5.76%)
Jan 02, 2020 0.6210 0.8490 0.6180 0.8490 2,636,919 +0.23(+37.42%)
Dec 31, 2019 0.4300 0.6190 0.4300 0.6178 1,604,900 +0.19(+43.67%)
Dec 30, 2019 0.4190 0.4360 0.3920 0.4300 772,969 +0.01(+3.22%)
Dec 27, 2019 0.4499 0.4548 0.4100 0.4166 436,300 -0.03(-6.78%)
Dec 26, 2019 0.4320 0.4670 0.4320 0.4469 418,767 +0.01(+1.57%)
Dec 24, 2019 0.4400 0.4600 0.4201 0.4400 257,900 +0.00(+1.13%)
Dec 23, 2019 0.4510 0.4600 0.4201 0.4351 702,431 -0.00(-0.43%)
Dec 20, 2019 0.4351 0.4600 0.4300 0.4370 474,300 -0.03(-6.02%)
Dec 19, 2019 0.4500 0.4850 0.4200 0.4650 590,892 -0.03(-5.22%)
Dec 18, 2019 0.5190 0.5200 0.4811 0.4906 636,687 -0.03(-5.47%)
Dec 17, 2019 0.5500 0.5600 0.5000 0.5190 573,973 -0.03(-4.96%)
Dec 16, 2019 0.6050 0.6100 0.5420 0.5461 595,588 -0.06(-10.11%)
Dec 13, 2019 0.6400 0.6400 0.5945 0.6075 213,800 -0.02(-2.80%)
Dec 12, 2019 0.6700 0.6700 0.5970 0.6250 184,406 +0.01(+0.82%)
Dec 11, 2019 0.6700 0.6800 0.5800 0.6199 205,482 -0.02(-3.14%)
Dec 10, 2019 0.5800 0.6500 0.5450 0.6400 467,981 +0.06(+10.34%)
Dec 09, 2019 0.6000 0.6499 0.5800 0.5800 372,664 -0.01(-1.69%)
Dec 06, 2019 0.5400 0.5990 0.5298 0.5900 373,500 +0.05(+9.46%)
Dec 05, 2019 0.5790 0.5790 0.5100 0.5390 722,368 -0.05(-9.26%)
Dec 04, 2019 0.5849 0.6300 0.5350 0.5940 797,500 +0.01(+2.41%)
Dec 03, 2019 0.6411 0.6411 0.5751 0.5800 1,080,463 -0.09(-13.43%)
Dec 02, 2019 0.7310 0.7428 0.6500 0.6700 370,126 -0.06(-8.22%)
Nov 29, 2019 0.7500 0.7710 0.7300 0.7300 161,200 -0.03(-3.95%)
Nov 27, 2019 0.7800 0.7961 0.7400 0.7600 175,200 -0.04(-4.40%)
Nov 26, 2019 0.7850 0.8550 0.7620 0.7950 134,849 -0.02(-3.04%)
Nov 25, 2019 0.8300 0.8698 0.7700 0.8199 164,395 -0.00(-0.04%)
Nov 22, 2019 0.8800 0.8800 0.8101 0.8202 144,800 -0.03(-3.51%)
Nov 21, 2019 0.8200 0.8650 0.7900 0.8500 258,736 +0.05(+6.25%)
Nov 20, 2019 0.8125 0.8500 0.7550 0.8000 216,020 -0.01(-1.76%)
Nov 19, 2019 0.7422 0.8200 0.7422 0.8143 98,306 +0.06(+8.57%)
Nov 18, 2019 0.8302 0.8850 0.7410 0.7500 278,745 -0.10(-11.76%)
Nov 15, 2019 0.8500 0.8998 0.8100 0.8500 255,300 +0.00(+0.00%)
Nov 14, 2019 0.8850 0.8850 0.7250 0.8500 347,516 -0.02(-2.30%)
Nov 13, 2019 0.8719 0.8900 0.8700 0.8700 148,240 -0.01(-1.24%)
Nov 12, 2019 0.8600 0.9048 0.8600 0.8809 152,773 +0.01(+0.79%)
Nov 11, 2019 0.8999 0.9100 0.8560 0.8740 268,972 +0.02(+2.84%)
Nov 08, 2019 0.8001 0.8798 0.7800 0.8499 244,700 +0.02(+3.01%)
Nov 07, 2019 0.9400 0.9400 0.8000 0.8251 409,575 -0.10(-11.28%)
Nov 06, 2019 0.9500 0.9599 0.8801 0.9300 194,168 -0.04(-4.12%)
Nov 05, 2019 0.9800 1.000 0.9400 0.9700 149,311 -0.03(-3.00%)
Nov 04, 2019 1.030 1.080 0.9500 1.000 342,461 +0.02(+2.04%)
Nov 01, 2019 1.050 1.050 0.9700 0.9800 351,400 -0.02(-2.00%)
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%)
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.