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

Magnite Inc (NQ: MGNI )

12.57 +1.50 (+13.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Aug 31, 2022 7.980 7.990 7.510 7.530 1,224,109 -0.17(-2.21%)
Aug 30, 2022 8.050 8.220 7.640 7.700 1,158,063 -0.22(-2.78%)
Aug 29, 2022 7.820 8.209 7.800 7.920 932,054 -0.04(-0.50%)
Aug 26, 2022 8.510 8.580 7.950 7.960 1,190,722 -0.53(-6.24%)
Aug 25, 2022 8.370 8.550 8.285 8.490 738,438 +0.21(+2.54%)
Aug 24, 2022 8.260 8.520 8.250 8.280 886,034 -0.03(-0.36%)
Aug 23, 2022 8.430 8.600 8.300 8.310 1,011,623 -0.05(-0.60%)
Aug 22, 2022 8.520 8.620 8.320 8.360 1,566,092 -0.42(-4.78%)
Aug 19, 2022 9.050 9.190 8.770 8.780 2,011,143 -0.55(-5.89%)
Aug 18, 2022 9.380 9.395 9.130 9.330 1,321,304 +0.03(+0.32%)
Aug 17, 2022 9.580 9.580 9.220 9.300 1,700,811 -0.46(-4.71%)
Aug 16, 2022 9.780 9.980 9.550 9.760 1,500,712 -0.04(-0.41%)
Aug 15, 2022 9.540 9.830 9.380 9.800 1,310,429 +0.11(+1.14%)
Aug 12, 2022 9.540 9.710 9.160 9.690 1,827,274 +0.26(+2.76%)
Aug 11, 2022 9.250 9.964 9.130 9.430 1,946,889 +0.32(+3.51%)
Aug 10, 2022 8.980 9.470 8.100 9.110 4,340,774 -0.13(-1.41%)
Aug 09, 2022 9.270 9.350 8.990 9.240 3,332,606 -0.08(-0.86%)
Aug 08, 2022 8.930 9.430 8.850 9.320 2,077,156 +0.49(+5.55%)
Aug 05, 2022 8.330 9.025 8.170 8.830 2,084,588 +0.28(+3.27%)
Aug 04, 2022 8.940 9.120 8.530 8.550 3,188,640 -0.36(-4.04%)
Aug 03, 2022 8.490 8.930 8.330 8.910 1,894,811 +0.65(+7.87%)
Aug 02, 2022 7.660 8.330 7.630 8.260 1,786,303 +0.56(+7.27%)
Aug 01, 2022 7.550 7.747 7.361 7.700 1,583,556 +0.06(+0.79%)
Jul 29, 2022 7.990 8.078 7.520 7.640 1,962,679 -0.46(-5.68%)
Jul 28, 2022 7.960 8.210 7.765 8.100 920,632 +0.05(+0.62%)
Jul 27, 2022 7.850 8.110 7.740 8.050 1,520,882 +0.44(+5.78%)
Jul 26, 2022 7.810 7.840 7.515 7.610 1,255,291 -0.40(-4.99%)
Jul 25, 2022 8.210 8.250 7.915 8.010 995,565 -0.18(-2.20%)
Jul 22, 2022 8.330 8.745 7.970 8.190 1,527,567 -0.61(-6.93%)
Jul 21, 2022 8.750 8.820 8.535 8.800 1,192,410 +0.04(+0.46%)
Jul 20, 2022 8.140 8.900 8.140 8.760 2,120,245 +0.69(+8.55%)
Jul 19, 2022 7.990 8.115 7.800 8.070 1,041,081 +0.30(+3.86%)
Jul 18, 2022 7.760 8.105 7.720 7.770 1,403,499 +0.20(+2.64%)
Jul 15, 2022 7.450 7.670 7.285 7.570 1,511,076 +0.34(+4.70%)
Jul 14, 2022 7.860 7.860 7.060 7.230 3,820,818 -0.84(-10.41%)
Jul 13, 2022 8.040 8.360 7.720 8.070 2,997,386 -0.21(-2.54%)
Jul 12, 2022 7.950 8.335 7.770 8.280 2,305,210 +0.31(+3.89%)
Jul 11, 2022 8.610 8.630 7.940 7.970 2,031,247 -0.79(-9.02%)
Jul 08, 2022 8.750 9.095 8.556 8.760 1,381,671 -0.22(-2.45%)
Jul 07, 2022 8.570 8.990 8.570 8.980 1,772,768 +0.49(+5.77%)
Jul 06, 2022 9.360 9.530 8.425 8.490 2,158,380 -1.00(-10.54%)
Jul 05, 2022 8.770 9.500 8.480 9.490 1,622,361 +0.46(+5.09%)
Jul 01, 2022 8.880 9.280 8.870 9.030 1,348,496 +0.15(+1.69%)
Jun 30, 2022 9.190 9.350 8.830 8.880 1,660,439 -0.56(-5.93%)
Jun 29, 2022 9.500 9.580 9.155 9.440 1,925,637 -0.09(-0.94%)
Jun 28, 2022 10.25 10.43 9.530 9.530 2,064,905 -0.64(-6.29%)
Jun 27, 2022 10.78 10.92 10.13 10.17 1,811,170 -0.48(-4.51%)
Jun 24, 2022 10.88 11.14 10.30 10.65 5,459,759 -0.17(-1.57%)
Jun 23, 2022 10.43 10.90 10.15 10.82 1,727,578 +0.54(+5.25%)
Jun 22, 2022 10.13 10.98 9.750 10.28 3,592,112 -0.07(-0.68%)
Jun 21, 2022 9.970 11.11 9.864 10.35 8,575,472 +0.71(+7.37%)
Jun 17, 2022 9.360 9.770 9.360 9.640 1,689,759 +0.39(+4.22%)
Jun 16, 2022 9.720 9.930 9.020 9.250 1,452,036 -1.11(-10.71%)
Jun 15, 2022 9.950 10.57 9.890 10.36 1,989,520 +0.67(+6.91%)
Jun 14, 2022 9.750 9.910 9.450 9.690 1,455,422 +0.03(+0.31%)
Jun 13, 2022 9.670 10.13 9.330 9.660 1,988,635 -0.53(-5.20%)
Jun 10, 2022 10.03 10.53 9.991 10.19 1,414,489 -0.26(-2.49%)
Jun 09, 2022 11.06 11.10 10.43 10.45 1,276,748 -0.80(-7.11%)
Jun 08, 2022 11.23 11.60 11.12 11.25 1,314,248 +0.07(+0.63%)
Jun 07, 2022 10.90 11.27 10.75 11.18 1,098,803 +0.00(+0.00%)
Jun 06, 2022 11.19 11.48 10.80 11.18 2,012,564 +0.33(+3.04%)
Jun 03, 2022 11.25 11.49 10.71 10.85 1,177,280 -0.71(-6.14%)
Jun 02, 2022 10.67 11.68 10.64 11.56 1,338,854 +0.86(+8.04%)
Jun 01, 2022 11.14 11.40 10.69 10.70 1,384,523 -0.29(-2.64%)
May 31, 2022 11.05 11.47 10.72 10.99 1,615,512 -0.28(-2.48%)
May 27, 2022 10.83 11.28 10.70 11.27 1,375,093 +0.66(+6.22%)
May 26, 2022 9.720 10.67 9.565 10.61 1,687,898 +0.84(+8.60%)
May 25, 2022 9.130 9.885 9.120 9.770 1,698,171 +0.52(+5.62%)
May 24, 2022 10.02 10.17 9.060 9.250 2,950,879 -1.40(-13.15%)
May 23, 2022 10.65 10.72 10.14 10.65 1,235,717 +0.01(+0.09%)
May 20, 2022 10.94 11.05 10.13 10.64 1,948,599 -0.07(-0.65%)
May 19, 2022 10.00 10.91 10.00 10.71 2,624,884 +0.58(+5.73%)
May 18, 2022 10.19 10.61 10.02 10.13 1,210,184 -0.36(-3.43%)
May 17, 2022 10.31 10.64 10.03 10.49 1,401,944 +0.52(+5.22%)
May 16, 2022 10.42 10.88 9.910 9.970 1,926,278 -0.62(-5.85%)
May 13, 2022 9.810 10.66 9.800 10.59 2,822,760 +1.26(+13.50%)
May 12, 2022 8.670 9.700 8.570 9.330 2,556,901 +0.37(+4.13%)
May 11, 2022 9.290 9.900 8.890 8.960 2,853,890 -0.45(-4.78%)
May 10, 2022 9.340 9.545 8.620 9.410 2,656,593 +0.30(+3.29%)
May 09, 2022 9.550 9.970 8.995 9.110 2,663,700 -0.76(-7.70%)
May 06, 2022 10.85 10.96 9.780 9.870 3,595,004 -1.07(-9.78%)
May 05, 2022 10.75 11.20 10.37 10.94 3,009,824 +0.32(+3.01%)
May 04, 2022 10.12 10.70 9.645 10.62 2,285,789 +0.51(+5.04%)
May 03, 2022 10.15 10.51 9.845 10.11 1,418,245 -0.14(-1.37%)
May 02, 2022 9.640 10.28 9.580 10.25 2,920,451 +0.60(+6.22%)
Apr 29, 2022 10.26 10.53 9.625 9.650 1,665,318 -0.60(-5.85%)
Apr 28, 2022 10.05 10.37 9.575 10.25 1,844,470 +0.39(+3.96%)
Apr 27, 2022 10.09 10.56 9.800 9.860 1,702,019 -0.47(-4.55%)
Apr 26, 2022 11.00 11.11 10.30 10.33 2,175,475 -0.84(-7.52%)
Apr 25, 2022 10.97 11.29 10.78 11.17 1,712,122 +0.21(+1.92%)
Apr 22, 2022 11.44 11.93 10.92 10.96 1,582,592 -0.62(-5.35%)
Apr 21, 2022 12.63 12.97 11.56 11.58 2,303,698 -0.78(-6.31%)
Apr 20, 2022 12.12 13.02 12.11 12.36 3,568,108 +0.68(+5.82%)
Apr 19, 2022 11.05 11.91 11.01 11.68 1,427,934 +0.64(+5.80%)
Apr 18, 2022 11.12 11.14 10.70 11.04 1,205,893 -0.16(-1.43%)
Apr 14, 2022 11.79 11.80 11.19 11.20 1,402,459 -0.51(-4.36%)
Apr 13, 2022 11.79 11.99 11.57 11.71 1,547,805 -0.13(-1.10%)
Apr 12, 2022 12.31 12.69 11.79 11.84 1,131,303 -0.16(-1.33%)
Apr 11, 2022 11.70 12.25 11.66 12.00 1,188,604 -0.05(-0.41%)
Apr 08, 2022 12.49 12.56 12.03 12.05 1,276,585 -0.59(-4.67%)
Apr 07, 2022 12.74 12.95 12.08 12.64 1,453,220 -0.21(-1.63%)
Apr 06, 2022 13.48 13.48 12.57 12.85 1,460,749 -0.93(-6.75%)
Apr 05, 2022 14.12 14.29 13.63 13.78 1,311,705 -0.44(-3.09%)
Apr 04, 2022 13.72 14.25 13.54 14.22 1,622,537 +0.73(+5.41%)
Apr 01, 2022 13.40 13.83 13.28 13.49 1,163,997 +0.28(+2.12%)
Mar 31, 2022 13.85 14.00 13.16 13.21 1,348,909 -0.77(-5.51%)
Mar 30, 2022 14.50 14.68 13.78 13.98 1,674,725 -0.76(-5.16%)
Mar 29, 2022 14.10 14.87 13.92 14.74 1,940,710 +0.92(+6.66%)
Mar 28, 2022 13.53 14.10 13.23 13.82 1,386,159 +0.43(+3.21%)
Mar 25, 2022 13.61 13.61 13.04 13.39 1,624,583 -0.18(-1.33%)
Mar 24, 2022 13.24 13.58 13.06 13.57 1,324,082 +0.39(+2.96%)
Mar 23, 2022 13.33 13.92 13.09 13.18 1,892,870 -0.35(-2.59%)
Mar 22, 2022 13.31 14.00 13.27 13.53 1,804,188 +0.35(+2.66%)
Mar 21, 2022 13.43 13.62 12.98 13.18 1,849,828 -0.24(-1.79%)
Mar 18, 2022 12.69 13.65 12.68 13.42 2,700,793 +0.47(+3.63%)
Mar 17, 2022 12.15 12.99 11.90 12.95 1,675,856 +0.69(+5.63%)
Mar 16, 2022 11.23 12.28 11.12 12.26 2,279,677 +1.34(+12.27%)
Mar 15, 2022 10.40 11.00 10.36 10.92 1,926,817 +0.39(+3.70%)
Mar 14, 2022 11.00 11.19 10.39 10.53 2,297,387 -0.51(-4.62%)
Mar 11, 2022 12.11 12.16 11.03 11.04 1,528,774 -0.93(-7.77%)
Mar 10, 2022 12.15 12.27 11.81 11.97 1,444,929 -0.47(-3.78%)
Mar 09, 2022 12.49 12.90 12.33 12.44 1,510,039 +0.44(+3.67%)
Mar 08, 2022 11.87 12.37 11.56 12.00 2,240,748 +0.23(+1.95%)
Mar 07, 2022 12.71 12.94 11.77 11.77 2,414,387 -0.88(-6.96%)
Mar 04, 2022 13.54 14.15 12.50 12.65 3,585,853 -0.24(-1.86%)
Mar 03, 2022 13.71 13.81 12.76 12.89 1,626,094 -0.82(-5.98%)
Mar 02, 2022 13.83 13.97 13.31 13.71 1,713,053 -0.03(-0.22%)
Mar 01, 2022 14.53 14.70 13.58 13.74 3,268,742 -0.84(-5.76%)
Feb 28, 2022 14.20 14.89 13.83 14.58 3,232,933 +0.43(+3.04%)
Feb 25, 2022 13.43 14.20 12.94 14.15 3,817,413 +0.72(+5.36%)
Feb 24, 2022 10.48 13.56 10.47 13.43 5,666,348 +2.09(+18.43%)
Feb 23, 2022 11.63 11.79 11.19 11.34 3,300,758 -0.37(-3.16%)
Feb 22, 2022 11.00 11.95 10.91 11.71 2,804,167 +0.49(+4.37%)
Feb 18, 2022 11.22 0 -1.34(-10.67%)
Feb 17, 2022 12.78 13.12 12.52 12.56 1,914,078 -0.50(-3.83%)
Feb 16, 2022 13.35 13.46 12.66 13.06 3,474,948 -0.89(-6.38%)
Feb 15, 2022 13.66 14.01 13.08 13.95 2,054,650 +0.65(+4.89%)
Feb 14, 2022 13.01 13.85 12.91 13.30 1,798,112 +0.00(+0.00%)
Feb 11, 2022 13.94 14.27 13.08 13.30 1,851,466 -0.69(-4.93%)
Feb 10, 2022 14.20 14.96 13.82 13.99 2,289,284 -0.54(-3.72%)
Feb 09, 2022 14.45 14.57 13.93 14.53 2,408,474 +0.33(+2.32%)
Feb 08, 2022 13.66 14.46 13.47 14.20 3,440,931 +0.48(+3.50%)
Feb 07, 2022 13.70 14.43 13.63 13.72 3,253,173 -0.17(-1.22%)
Feb 04, 2022 12.20 14.04 12.20 13.89 4,683,996 +1.94(+16.23%)
Feb 03, 2022 12.30 11.92 11.95 3,645,504 -1.27(-9.61%)
Feb 02, 2022 14.26 14.26 13.06 13.22 2,560,681 -0.68(-4.89%)
Feb 01, 2022 13.67 14.09 13.26 13.90 2,005,064 +1.43(+11.47%)
Jan 28, 2022 11.79 12.47 11.41 12.47 2,054,751 +0.58(+4.88%)
Jan 27, 2022 12.71 12.84 11.79 11.89 1,411,808 -0.48(-3.88%)
Jan 26, 2022 13.05 13.17 12.13 12.37 3,288,321 -0.17(-1.36%)
Jan 25, 2022 12.68 13.37 12.21 12.54 2,705,267 -0.51(-3.91%)
Jan 24, 2022 12.31 13.11 11.46 13.05 4,963,667 +0.34(+2.68%)
Jan 21, 2022 13.10 13.46 12.45 12.71 3,341,206 -0.80(-5.92%)
Jan 20, 2022 13.90 14.61 13.46 13.51 1,723,623 -0.22(-1.60%)
Jan 19, 2022 14.21 14.36 13.68 13.73 1,934,801 -0.36(-2.56%)
Jan 18, 2022 14.82 14.92 14.05 14.09 2,238,518 -1.02(-6.75%)
Jan 14, 2022 15.11 0 -0.03(-0.20%)
Jan 13, 2022 15.63 16.25 15.09 15.14 1,741,410 -0.46(-2.95%)
Jan 12, 2022 16.59 16.80 15.56 15.60 1,902,338 -0.89(-5.40%)
Jan 11, 2022 15.43 16.70 15.25 16.49 1,716,395 +1.09(+7.08%)
Jan 10, 2022 15.06 15.49 14.52 15.40 2,212,732 -0.01(-0.06%)
Jan 07, 2022 15.64 16.28 15.37 15.41 1,131,577 -0.26(-1.66%)
Jan 06, 2022 15.49 16.52 15.44 15.67 2,045,235 -0.03(-0.19%)
Jan 05, 2022 16.83 17.15 15.52 15.70 2,282,434 -1.24(-7.32%)
Jan 04, 2022 17.88 18.08 16.23 16.94 2,660,332 -0.89(-4.99%)
Jan 03, 2022 17.70 18.22 17.42 17.83 1,449,803 +0.33(+1.89%)
Dec 31, 2021 17.82 18.34 17.50 17.50 1,080,688 -0.44(-2.45%)
Dec 30, 2021 16.97 18.46 16.97 17.94 1,561,682 +0.94(+5.53%)
Dec 29, 2021 17.50 17.61 16.90 17.00 1,457,761 -0.58(-3.30%)
Dec 28, 2021 18.07 18.41 17.55 17.58 1,059,487 -0.49(-2.71%)
Dec 27, 2021 18.76 18.93 17.97 18.07 1,619,105 -0.76(-4.04%)
Dec 23, 2021 18.45 19.14 17.99 18.83 1,211,211 +0.36(+1.95%)
Dec 22, 2021 18.29 18.76 17.96 18.47 2,744,514 +0.22(+1.21%)
Dec 21, 2021 18.25 18.37 17.50 18.25 2,266,102 +0.82(+4.70%)
Dec 20, 2021 17.75 17.75 17.01 17.43 2,081,052 -0.89(-4.86%)
Dec 17, 2021 16.42 18.39 16.42 18.32 2,507,466 +1.48(+8.79%)
Dec 16, 2021 18.25 18.32 16.75 16.84 2,403,677 -0.70(-3.99%)
Dec 15, 2021 17.08 17.66 16.40 17.54 2,834,501 +0.15(+0.86%)
Dec 14, 2021 17.00 18.23 16.41 17.39 2,240,553 -0.05(-0.29%)
Dec 13, 2021 18.00 18.33 17.12 17.44 1,723,166 +0.08(+0.46%)
Dec 10, 2021 17.92 18.40 17.18 17.36 1,303,434 -0.23(-1.31%)
Dec 09, 2021 18.53 19.07 17.56 17.59 1,417,201 -0.85(-4.61%)
Dec 08, 2021 18.08 18.69 17.32 18.44 1,900,727 +0.35(+1.93%)
Dec 07, 2021 17.39 18.73 17.25 18.09 3,136,297 +1.49(+8.98%)
Dec 06, 2021 16.70 16.88 15.83 16.60 2,680,996 -0.28(-1.66%)
Dec 03, 2021 17.12 17.26 15.98 16.88 2,773,184 -0.27(-1.57%)
Dec 02, 2021 16.81 17.53 16.48 17.15 2,613,583 +0.33(+1.96%)
Dec 01, 2021 18.20 18.47 16.74 16.82 2,812,731 -0.81(-4.59%)
Nov 30, 2021 18.11 18.72 17.07 17.63 3,423,669 -0.76(-4.13%)
Nov 29, 2021 19.03 19.19 17.85 18.39 1,716,788 -0.37(-1.97%)
Nov 26, 2021 18.60 19.23 18.21 18.76 1,148,298 -0.59(-3.05%)
Nov 24, 2021 19.19 19.45 18.61 19.35 1,595,104 +0.08(+0.42%)
Nov 23, 2021 19.40 19.95 18.58 19.27 2,927,503 -0.19(-0.98%)
Nov 22, 2021 20.54 20.55 19.28 19.46 3,584,740 -1.08(-5.26%)
Nov 19, 2021 21.08 21.32 20.36 20.54 1,969,843 -0.65(-3.07%)
Nov 18, 2021 21.44 21.28 21.03 21.19 2,234,689 -0.45(-2.08%)
Nov 17, 2021 22.14 22.55 21.63 21.64 1,474,050 -0.51(-2.30%)
Nov 16, 2021 22.08 22.32 21.63 22.15 2,353,458 -0.35(-1.56%)
Nov 15, 2021 23.27 23.28 22.44 22.50 1,545,436 -0.55(-2.39%)
Nov 12, 2021 22.83 23.11 22.26 23.05 1,903,751 +0.14(+0.61%)
Nov 11, 2021 22.84 23.12 22.22 22.91 2,087,679 +0.44(+1.96%)
Nov 10, 2021 23.79 22.47 2,891,044 -1.43(-5.98%)
Nov 09, 2021 24.21 24.30 23.48 23.90 2,333,653 -0.20(-0.83%)
Nov 08, 2021 23.28 24.65 23.28 24.10 4,374,370 +1.44(+6.35%)
Nov 05, 2021 23.20 23.38 22.07 22.66 3,785,084 -0.24(-1.05%)
Nov 04, 2021 23.90 24.05 22.24 22.90 12,266,060 -4.40(-16.12%)
Nov 03, 2021 26.75 28.50 25.65 27.30 4,166,525 +0.57(+2.13%)
Nov 02, 2021 27.75 27.86 26.25 26.73 2,173,312 -1.02(-3.68%)
Nov 01, 2021 27.26 28.91 28.43 27.75 1,637,931 +0.72(+2.66%)
Oct 29, 2021 26.94 27.55 26.68 27.03 979,987 -0.24(-0.88%)
Oct 28, 2021 25.56 27.30 25.44 27.27 1,607,260 +1.98(+7.83%)
Oct 27, 2021 26.07 26.46 25.25 25.29 1,768,543 -0.91(-3.47%)
Oct 26, 2021 27.43 26.20 2,193,851 -0.64(-2.38%)
Oct 25, 2021 26.31 26.84 2,076,613 +0.91(+3.51%)
Oct 22, 2021 28.45 29.56 25.89 25.93 5,611,872 -4.09(-13.62%)
Oct 21, 2021 30.13 31.00 29.91 30.02 750,354 -0.26(-0.86%)
Oct 20, 2021 30.60 31.10 29.75 30.28 703,134 -0.30(-0.98%)
Oct 19, 2021 30.57 31.30 30.20 30.58 982,011 +0.24(+0.79%)
Oct 18, 2021 29.52 30.46 29.15 30.34 776,033 +0.48(+1.61%)
Oct 15, 2021 30.68 30.82 29.46 29.86 1,103,361 -0.58(-1.91%)
Oct 14, 2021 31.00 31.55 30.31 30.44 1,213,622 +0.04(+0.13%)
Oct 13, 2021 28.99 30.48 28.86 30.40 1,468,173 +1.74(+6.07%)
Oct 12, 2021 27.91 28.87 27.80 28.66 842,461 +0.91(+3.28%)
Oct 11, 2021 27.88 28.68 27.57 27.75 572,914 -0.41(-1.46%)
Oct 08, 2021 28.26 28.75 27.85 28.16 687,975 -0.13(-0.46%)
Oct 07, 2021 27.15 28.80 27.14 28.29 1,366,279 +1.59(+5.96%)
Oct 06, 2021 25.50 26.96 25.45 26.70 1,111,439 +0.58(+2.22%)
Oct 05, 2021 26.31 27.21 25.96 26.12 1,390,590 +0.27(+1.04%)
Oct 04, 2021 27.57 27.74 25.60 25.85 2,990,307 -2.60(-9.14%)
Oct 01, 2021 28.37 28.87 27.94 28.45 849,323 +0.45(+1.61%)
Sep 30, 2021 27.70 28.43 27.29 28.00 1,161,740 +0.32(+1.16%)
Sep 29, 2021 29.06 29.26 27.52 27.68 1,631,405 -1.01(-3.52%)
Sep 28, 2021 30.80 31.23 28.64 28.69 2,301,968 -2.69(-8.57%)
Sep 27, 2021 31.02 32.07 30.75 31.38 987,527 +0.13(+0.42%)
Sep 24, 2021 32.15 32.20 30.25 31.25 1,741,800 -1.09(-3.37%)
Sep 23, 2021 30.85 32.43 30.42 32.34 1,692,083 +1.63(+5.31%)
Sep 22, 2021 29.00 31.03 28.71 30.71 1,995,519 +2.32(+8.17%)
Sep 21, 2021 28.39 29.26 27.80 28.39 1,147,810 +0.32(+1.14%)
Sep 20, 2021 28.17 28.42 27.53 28.07 2,069,576 -1.11(-3.80%)
Sep 17, 2021 29.63 30.52 29.14 29.18 4,521,302 -0.29(-0.98%)
Sep 16, 2021 30.00 30.00 28.91 29.47 1,362,375 -0.53(-1.77%)
Sep 15, 2021 29.28 31.50 28.95 30.00 2,875,452 +0.43(+1.45%)
Sep 14, 2021 29.39 30.67 29.12 29.57 2,260,297 +0.85(+2.96%)
Sep 13, 2021 29.93 30.05 27.79 28.72 1,558,649 -1.45(-4.81%)
Sep 10, 2021 30.27 30.55 29.85 30.17 1,409,646 -0.02(-0.07%)
Sep 09, 2021 29.00 30.31 28.91 30.19 1,286,467 +1.19(+4.10%)
Sep 08, 2021 30.42 30.73 28.87 29.00 1,512,430 -1.53(-5.01%)
Sep 07, 2021 31.88 32.37 30.44 30.53 1,277,864 -1.01(-3.20%)
Sep 03, 2021 31.00 31.88 30.52 31.54 2,333,823 +0.55(+1.77%)
Sep 02, 2021 30.18 31.77 29.92 30.99 1,812,349 +0.94(+3.13%)
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.