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

Mister Car Wash Inc (NY: MCW )

6.800 -0.010 (-0.15%)
Official Closing Price Updated: 7:00 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 (%)
Apr 28, 2023 8.830 9.040 8.720 8.820 1,501,994 -0.03(-0.34%)
Apr 27, 2023 8.510 8.870 8.475 8.850 1,470,973 +0.40(+4.73%)
Apr 26, 2023 8.420 8.690 8.340 8.450 1,597,101 +0.01(+0.12%)
Apr 25, 2023 8.590 8.590 8.355 8.440 1,533,307 -0.19(-2.20%)
Apr 24, 2023 8.610 8.735 8.540 8.630 903,511 -0.02(-0.23%)
Apr 21, 2023 8.680 8.750 8.580 8.650 2,408,409 +0.00(+0.00%)
Apr 20, 2023 8.760 8.760 8.550 8.650 1,091,989 -0.16(-1.82%)
Apr 19, 2023 8.580 8.820 8.530 8.810 1,279,076 +0.20(+2.32%)
Apr 18, 2023 8.750 8.820 8.580 8.610 1,229,514 -0.09(-1.03%)
Apr 17, 2023 8.590 8.710 8.520 8.700 1,228,864 +0.07(+0.81%)
Apr 14, 2023 8.710 8.850 8.595 8.630 753,060 -0.08(-0.92%)
Apr 13, 2023 8.650 8.790 8.585 8.710 806,332 +0.13(+1.52%)
Apr 12, 2023 8.820 8.900 8.525 8.580 934,705 -0.15(-1.72%)
Apr 11, 2023 8.570 8.900 8.570 8.730 2,244,021 +0.19(+2.22%)
Apr 10, 2023 7.970 8.560 7.970 8.540 1,735,816 +0.51(+6.35%)
Apr 06, 2023 8.120 8.146 7.975 8.030 1,377,047 -0.10(-1.23%)
Apr 05, 2023 8.250 8.290 8.000 8.130 1,527,326 -0.18(-2.17%)
Apr 04, 2023 8.410 8.425 8.230 8.310 1,183,672 -0.10(-1.19%)
Apr 03, 2023 8.630 8.770 8.355 8.410 1,405,480 -0.21(-2.44%)
Mar 31, 2023 8.500 8.660 8.450 8.620 791,746 +0.13(+1.53%)
Mar 30, 2023 8.600 8.650 8.360 8.490 796,194 +0.02(+0.24%)
Mar 29, 2023 8.340 8.530 8.290 8.470 2,543,650 +0.21(+2.54%)
Mar 28, 2023 8.270 8.365 8.240 8.260 627,112 -0.03(-0.36%)
Mar 27, 2023 8.390 8.440 8.210 8.290 991,423 -0.06(-0.72%)
Mar 24, 2023 8.140 8.390 8.040 8.350 1,190,841 +0.14(+1.71%)
Mar 23, 2023 8.480 8.600 8.120 8.210 1,817,835 -0.20(-2.38%)
Mar 22, 2023 8.830 8.830 8.390 8.410 1,721,834 -0.45(-5.08%)
Mar 21, 2023 8.890 9.029 8.790 8.860 734,248 +0.08(+0.91%)
Mar 20, 2023 8.850 9.040 8.720 8.780 771,577 -0.04(-0.45%)
Mar 17, 2023 8.890 8.975 8.705 8.820 1,697,739 -0.15(-1.67%)
Mar 16, 2023 8.690 8.980 8.610 8.970 1,563,455 +0.24(+2.75%)
Mar 15, 2023 8.440 8.790 8.330 8.730 1,234,895 +0.08(+0.92%)
Mar 14, 2023 8.790 8.960 8.550 8.650 1,740,410 +0.03(+0.35%)
Mar 13, 2023 8.240 8.690 8.120 8.620 1,324,996 +0.26(+3.11%)
Mar 10, 2023 8.570 8.590 8.290 8.360 1,127,613 -0.26(-3.02%)
Mar 09, 2023 8.910 8.930 8.610 8.620 1,242,546 -0.25(-2.82%)
Mar 08, 2023 8.790 8.940 8.735 8.870 658,742 +0.08(+0.91%)
Mar 07, 2023 8.950 9.020 8.745 8.790 800,347 -0.17(-1.90%)
Mar 06, 2023 9.020 9.160 8.867 8.960 1,569,710 -0.05(-0.55%)
Mar 03, 2023 9.150 9.240 9.000 9.010 1,382,605 -0.01(-0.11%)
Mar 02, 2023 9.100 9.325 8.995 9.020 1,084,052 -0.23(-2.49%)
Mar 01, 2023 9.360 9.380 9.210 9.250 1,558,647 +0.02(+0.22%)
Feb 28, 2023 9.070 9.420 9.040 9.230 1,214,013 +0.16(+1.76%)
Feb 27, 2023 9.480 9.530 8.995 9.070 1,620,364 -0.34(-3.61%)
Feb 24, 2023 8.810 9.560 8.720 9.410 2,795,098 +0.17(+1.84%)
Feb 23, 2023 9.180 9.260 8.470 9.240 3,873,794 +0.19(+2.10%)
Feb 22, 2023 9.030 9.280 8.920 9.050 1,649,545 +0.02(+0.22%)
Feb 21, 2023 9.480 9.570 9.020 9.030 1,181,090 -0.60(-6.23%)
Feb 17, 2023 9.760 9.790 9.515 9.630 981,102 -0.18(-1.83%)
Feb 16, 2023 9.940 10.06 9.740 9.810 783,020 -0.33(-3.25%)
Feb 15, 2023 9.760 10.15 9.760 10.14 2,046,506 +0.26(+2.63%)
Feb 14, 2023 9.740 9.935 9.570 9.880 1,157,852 +0.14(+1.44%)
Feb 13, 2023 9.380 9.800 9.300 9.740 1,129,160 +0.37(+3.95%)
Feb 10, 2023 9.400 9.490 9.180 9.370 1,237,853 -0.12(-1.26%)
Feb 09, 2023 9.790 9.810 9.420 9.490 825,050 -0.17(-1.76%)
Feb 08, 2023 9.660 9.745 9.550 9.660 1,040,752 -0.04(-0.41%)
Feb 07, 2023 10.03 10.08 9.460 9.700 1,579,296 -0.38(-3.77%)
Feb 06, 2023 10.30 10.36 10.05 10.08 1,383,778 -0.34(-3.26%)
Feb 03, 2023 10.33 10.52 10.24 10.42 687,038 -0.15(-1.42%)
Feb 02, 2023 10.75 10.79 10.49 10.57 1,121,327 +0.00(+0.00%)
Feb 01, 2023 10.27 10.65 10.14 10.57 1,560,443 +0.30(+2.92%)
Jan 31, 2023 10.02 10.28 9.960 10.27 1,103,233 +0.27(+2.70%)
Jan 30, 2023 9.810 10.11 9.670 10.00 1,058,813 +0.05(+0.50%)
Jan 27, 2023 9.490 10.17 9.490 9.950 4,058,958 +0.41(+4.30%)
Jan 26, 2023 9.470 9.620 9.410 9.540 1,150,481 +0.11(+1.17%)
Jan 25, 2023 9.580 9.590 9.320 9.430 1,453,609 -0.31(-3.18%)
Jan 24, 2023 9.690 9.930 9.650 9.740 1,017,998 -0.05(-0.51%)
Jan 23, 2023 9.550 9.820 9.420 9.790 1,021,777 +0.20(+2.09%)
Jan 20, 2023 9.650 9.715 9.500 9.590 907,626 +0.01(+0.10%)
Jan 19, 2023 9.680 9.770 9.480 9.580 1,089,296 -0.22(-2.24%)
Jan 18, 2023 10.19 10.26 9.750 9.800 801,080 -0.33(-3.26%)
Jan 17, 2023 10.34 10.39 10.04 10.13 1,172,696 -0.31(-2.97%)
Jan 13, 2023 10.22 10.51 10.22 10.44 557,953 +0.12(+1.16%)
Jan 12, 2023 10.44 10.44 10.02 10.32 784,200 -0.07(-0.67%)
Jan 11, 2023 10.08 10.39 10.04 10.39 890,938 +0.38(+3.80%)
Jan 10, 2023 9.810 10.05 9.810 10.01 354,216 +0.09(+0.91%)
Jan 09, 2023 9.970 10.10 9.870 9.920 649,365 -0.03(-0.30%)
Jan 06, 2023 9.740 9.950 9.510 9.950 638,919 +0.27(+2.79%)
Jan 05, 2023 9.660 9.730 9.440 9.680 764,544 -0.14(-1.43%)
Jan 04, 2023 9.480 9.860 9.470 9.820 692,159 +0.46(+4.91%)
Jan 03, 2023 9.420 9.730 9.325 9.360 948,550 +0.13(+1.41%)
Dec 30, 2022 9.060 9.270 9.050 9.230 868,524 +0.08(+0.87%)
Dec 29, 2022 8.940 9.305 8.940 9.150 778,868 +0.26(+2.92%)
Dec 28, 2022 8.990 9.070 8.775 8.890 1,076,580 -0.11(-1.22%)
Dec 27, 2022 9.180 9.270 8.930 9.000 724,467 -0.18(-1.96%)
Dec 23, 2022 9.020 9.240 8.980 9.180 483,484 +0.12(+1.32%)
Dec 22, 2022 9.190 9.310 8.820 9.060 799,088 -0.27(-2.89%)
Dec 21, 2022 9.120 9.420 9.100 9.330 877,838 +0.28(+3.09%)
Dec 20, 2022 9.320 9.505 9.050 9.050 696,935 -0.32(-3.42%)
Dec 19, 2022 9.460 9.470 9.150 9.370 909,756 -0.09(-0.95%)
Dec 16, 2022 9.500 9.680 9.350 9.460 1,520,257 -0.15(-1.56%)
Dec 15, 2022 9.680 9.795 9.550 9.610 779,746 -0.28(-2.83%)
Dec 14, 2022 9.890 10.11 9.760 9.890 566,840 -0.01(-0.10%)
Dec 13, 2022 10.36 10.50 9.820 9.900 759,098 -0.04(-0.40%)
Dec 12, 2022 9.830 9.970 9.740 9.940 672,853 +0.05(+0.51%)
Dec 09, 2022 9.950 10.06 9.870 9.890 491,222 -0.15(-1.49%)
Dec 08, 2022 9.590 10.06 9.590 10.04 873,722 +0.47(+4.91%)
Dec 07, 2022 9.370 9.690 9.320 9.570 1,402,891 +0.11(+1.16%)
Dec 06, 2022 10.00 10.09 9.420 9.460 1,548,340 -0.53(-5.31%)
Dec 05, 2022 10.07 10.18 9.960 9.990 1,373,628 -0.20(-1.96%)
Dec 02, 2022 10.11 10.35 10.01 10.19 1,546,016 -0.08(-0.78%)
Dec 01, 2022 10.32 10.67 10.18 10.27 1,689,708 +0.03(+0.29%)
Nov 30, 2022 9.920 10.27 9.770 10.24 1,514,894 +0.36(+3.64%)
Nov 29, 2022 9.660 9.890 9.600 9.880 948,048 +0.26(+2.70%)
Nov 28, 2022 9.450 9.700 9.330 9.620 821,468 +0.09(+0.94%)
Nov 25, 2022 9.450 9.640 9.440 9.530 384,544 +0.09(+0.95%)
Nov 23, 2022 9.580 9.710 9.400 9.440 872,539 -0.13(-1.36%)
Nov 22, 2022 9.330 9.675 9.290 9.570 830,056 +0.20(+2.13%)
Nov 21, 2022 9.480 9.690 9.250 9.370 1,077,935 -0.22(-2.29%)
Nov 18, 2022 9.730 9.790 9.470 9.590 1,181,974 +0.09(+0.95%)
Nov 17, 2022 9.520 9.850 9.360 9.500 1,787,464 -0.17(-1.76%)
Nov 16, 2022 9.840 9.955 9.480 9.670 1,534,633 -0.35(-3.49%)
Nov 15, 2022 10.47 10.72 9.915 10.02 3,344,103 -0.21(-2.05%)
Nov 14, 2022 10.52 10.87 10.21 10.23 1,922,469 -0.40(-3.76%)
Nov 11, 2022 10.66 11.14 10.15 10.63 5,268,885 +1.37(+14.79%)
Nov 10, 2022 9.240 9.590 9.190 9.260 4,375,137 +0.54(+6.19%)
Nov 09, 2022 9.020 9.095 8.500 8.720 2,218,813 -0.40(-4.39%)
Nov 08, 2022 8.900 9.345 8.870 9.120 1,829,733 +0.21(+2.36%)
Nov 07, 2022 8.810 8.920 8.450 8.910 1,222,830 +0.14(+1.60%)
Nov 04, 2022 8.810 8.880 8.480 8.770 1,325,775 +0.14(+1.62%)
Nov 03, 2022 8.700 8.890 8.400 8.630 1,478,452 -0.15(-1.71%)
Nov 02, 2022 8.930 8.730 8.780 1,099,991 -0.24(-2.66%)
Nov 01, 2022 8.940 9.120 8.855 9.020 999,569 +0.19(+2.15%)
Oct 31, 2022 8.730 9.090 8.670 8.830 1,717,720 +0.02(+0.23%)
Oct 28, 2022 8.510 8.875 8.450 8.810 1,774,362 +0.26(+3.04%)
Oct 27, 2022 8.570 8.730 8.360 8.550 979,790 +0.08(+0.94%)
Oct 26, 2022 8.970 8.970 8.280 8.470 2,460,520 -0.45(-5.04%)
Oct 25, 2022 8.260 8.920 8.230 8.920 1,464,116 +0.71(+8.65%)
Oct 24, 2022 8.170 8.275 7.950 8.210 1,724,209 +0.03(+0.37%)
Oct 21, 2022 8.090 8.300 7.800 8.180 2,354,378 -0.22(-2.62%)
Oct 20, 2022 8.740 8.960 8.400 8.400 1,621,080 -0.32(-3.67%)
Oct 19, 2022 9.070 9.140 8.710 8.720 1,345,386 -0.59(-6.34%)
Oct 18, 2022 9.390 9.570 9.175 9.310 1,201,715 +0.19(+2.08%)
Oct 17, 2022 8.810 9.180 8.810 9.120 1,090,098 +0.50(+5.80%)
Oct 14, 2022 8.970 9.010 8.610 8.620 1,261,246 -0.23(-2.60%)
Oct 13, 2022 8.540 9.025 8.205 8.850 1,980,836 +0.03(+0.34%)
Oct 12, 2022 9.020 9.035 8.770 8.820 1,692,516 -0.15(-1.67%)
Oct 11, 2022 9.210 9.220 8.820 8.970 2,013,744 -0.24(-2.61%)
Oct 10, 2022 8.940 9.220 8.740 9.210 1,501,858 +0.29(+3.25%)
Oct 07, 2022 9.220 9.265 8.765 8.920 1,924,949 -0.44(-4.70%)
Oct 06, 2022 9.070 9.480 9.070 9.360 2,114,627 +0.29(+3.20%)
Oct 05, 2022 8.970 9.125 8.720 9.070 2,414,224 -0.06(-0.66%)
Oct 04, 2022 8.810 9.285 8.810 9.130 3,226,653 +0.42(+4.82%)
Oct 03, 2022 8.640 8.930 8.515 8.710 2,544,599 +0.13(+1.52%)
Sep 30, 2022 8.620 8.820 8.390 8.580 18,425,780 -0.08(-0.92%)
Sep 29, 2022 9.090 9.220 8.570 8.660 3,059,336 -0.64(-6.88%)
Sep 28, 2022 8.820 9.410 8.810 9.300 3,281,656 +0.48(+5.44%)
Sep 27, 2022 9.350 9.520 8.785 8.820 2,979,718 -0.47(-5.06%)
Sep 26, 2022 9.480 9.800 9.210 9.290 6,462,594 +0.66(+7.65%)
Sep 23, 2022 8.580 8.740 8.315 8.630 2,052,389 -0.08(-0.92%)
Sep 22, 2022 9.000 9.010 8.620 8.710 1,113,879 -0.26(-2.90%)
Sep 21, 2022 8.930 9.250 8.800 8.970 1,405,242 +0.10(+1.13%)
Sep 20, 2022 9.190 9.240 8.620 8.870 1,603,701 -0.43(-4.62%)
Sep 19, 2022 9.260 9.590 9.250 9.300 1,480,132 -0.03(-0.32%)
Sep 16, 2022 9.500 9.630 9.080 9.330 6,222,992 -0.37(-3.81%)
Sep 15, 2022 10.39 10.67 9.590 9.700 4,062,479 -0.72(-6.91%)
Sep 14, 2022 10.21 10.61 10.10 10.42 2,314,205 +0.21(+2.06%)
Sep 13, 2022 10.69 10.69 10.20 10.21 2,092,693 -0.79(-7.18%)
Sep 12, 2022 10.74 11.01 10.64 11.00 1,988,756 +0.41(+3.87%)
Sep 09, 2022 10.16 10.79 10.07 10.59 3,159,123 +0.45(+4.44%)
Sep 08, 2022 10.38 10.40 10.09 10.14 2,199,734 -0.34(-3.24%)
Sep 07, 2022 10.27 10.52 10.13 10.48 1,316,244 +0.27(+2.64%)
Sep 06, 2022 10.17 10.38 10.10 10.21 1,636,596 +0.14(+1.39%)
Sep 02, 2022 10.12 10.14 9.790 10.07 1,432,270 +0.09(+0.90%)
Sep 01, 2022 9.840 10.02 9.725 9.980 1,138,489 +0.07(+0.71%)
Aug 31, 2022 9.930 9.955 9.770 9.910 1,077,480 +0.03(+0.30%)
Aug 30, 2022 10.15 10.21 9.835 9.880 1,398,328 -0.21(-2.08%)
Aug 29, 2022 10.37 10.47 10.07 10.09 1,062,014 -0.41(-3.90%)
Aug 26, 2022 10.65 10.65 10.24 10.50 1,411,836 -0.15(-1.41%)
Aug 25, 2022 10.76 10.86 10.53 10.65 870,812 +0.00(+0.00%)
Aug 24, 2022 10.55 10.88 10.47 10.65 1,096,870 +0.13(+1.24%)
Aug 23, 2022 10.12 10.56 10.06 10.52 1,414,384 +0.35(+3.44%)
Aug 22, 2022 10.50 10.53 10.17 10.17 915,599 -0.48(-4.51%)
Aug 19, 2022 10.82 10.87 10.58 10.65 1,251,613 -0.24(-2.20%)
Aug 18, 2022 10.96 11.01 10.53 10.89 1,194,712 -0.11(-1.00%)
Aug 17, 2022 11.34 11.38 10.99 11.00 1,740,233 -0.46(-4.01%)
Aug 16, 2022 11.47 11.74 11.44 11.46 1,241,848 -0.05(-0.43%)
Aug 15, 2022 10.57 11.60 10.57 11.51 1,908,565 +0.72(+6.67%)
Aug 12, 2022 10.24 11.45 10.16 10.79 5,749,476 -1.21(-10.08%)
Aug 11, 2022 12.25 12.43 11.91 12.00 1,631,284 -0.21(-1.72%)
Aug 10, 2022 12.06 12.29 11.97 12.21 1,363,315 +0.46(+3.91%)
Aug 09, 2022 12.13 12.27 11.68 11.75 1,306,043 -0.47(-3.85%)
Aug 08, 2022 11.90 12.57 11.90 12.22 1,360,617 +0.43(+3.65%)
Aug 05, 2022 11.63 11.79 11.40 11.79 881,294 +0.06(+0.51%)
Aug 04, 2022 12.22 12.23 11.62 11.73 1,012,592 -0.43(-3.54%)
Aug 03, 2022 11.92 12.19 11.82 12.16 1,091,039 +0.41(+3.49%)
Aug 02, 2022 11.79 11.95 11.53 11.75 766,308 -0.05(-0.42%)
Aug 01, 2022 11.55 12.11 11.34 11.80 1,567,283 +0.20(+1.72%)
Jul 29, 2022 11.39 11.61 11.05 11.60 1,032,681 +0.22(+1.93%)
Jul 28, 2022 11.35 11.62 11.07 11.38 665,577 +0.05(+0.44%)
Jul 27, 2022 11.23 11.42 11.09 11.33 1,502,055 +0.29(+2.63%)
Jul 26, 2022 11.04 11.08 10.75 11.04 1,684,828 -0.13(-1.16%)
Jul 25, 2022 11.66 11.72 10.93 11.17 1,082,971 -0.49(-4.20%)
Jul 22, 2022 12.00 12.16 11.36 11.66 1,130,785 -0.22(-1.85%)
Jul 21, 2022 12.10 12.21 11.84 11.88 2,118,438 -0.27(-2.22%)
Jul 20, 2022 11.92 12.18 11.84 12.15 689,292 +0.20(+1.67%)
Jul 19, 2022 11.65 12.01 11.55 11.95 917,357 +0.43(+3.73%)
Jul 18, 2022 11.45 11.73 11.25 11.52 990,176 +0.14(+1.23%)
Jul 15, 2022 11.34 11.47 11.09 11.38 690,541 +0.26(+2.34%)
Jul 14, 2022 11.27 11.27 10.86 11.12 1,210,310 -0.32(-2.80%)
Jul 13, 2022 11.09 11.47 10.87 11.44 741,223 +0.23(+2.05%)
Jul 12, 2022 11.13 11.31 10.88 11.21 1,267,803 +0.11(+0.99%)
Jul 11, 2022 11.27 11.35 11.06 11.10 566,073 -0.42(-3.65%)
Jul 08, 2022 11.74 11.90 11.43 11.52 708,149 -0.29(-2.46%)
Jul 07, 2022 11.71 11.87 11.55 11.81 527,276 +0.16(+1.37%)
Jul 06, 2022 11.83 11.92 11.53 11.65 840,621 -0.19(-1.60%)
Jul 05, 2022 11.11 11.90 10.99 11.84 1,155,031 +0.50(+4.41%)
Jul 01, 2022 10.90 11.34 10.72 11.34 1,157,414 +0.46(+4.23%)
Jun 30, 2022 11.11 11.19 10.64 10.88 974,276 -0.43(-3.80%)
Jun 29, 2022 11.25 11.45 11.06 11.31 1,190,303 +0.11(+0.98%)
Jun 28, 2022 11.41 11.79 11.16 11.20 1,199,923 -0.17(-1.50%)
Jun 27, 2022 11.53 11.76 11.31 11.37 1,251,202 -0.91(-7.41%)
Jun 24, 2022 11.87 12.36 11.85 12.28 3,208,693 +0.45(+3.80%)
Jun 23, 2022 11.94 11.97 11.30 11.83 2,358,623 -0.02(-0.17%)
Jun 22, 2022 11.08 11.92 11.01 11.85 1,494,507 +0.65(+5.80%)
Jun 21, 2022 11.04 11.27 11.04 11.20 599,279 +0.27(+2.47%)
Jun 17, 2022 10.62 11.03 10.54 10.93 1,539,064 +0.43(+4.10%)
Jun 16, 2022 10.84 10.84 10.35 10.50 1,126,884 -0.61(-5.49%)
Jun 15, 2022 11.17 11.45 10.96 11.11 692,274 +0.05(+0.45%)
Jun 14, 2022 11.57 11.70 10.98 11.06 1,232,471 -0.53(-4.57%)
Jun 13, 2022 11.57 11.67 11.16 11.59 775,969 -0.30(-2.52%)
Jun 10, 2022 12.03 12.19 11.64 11.89 713,294 -0.39(-3.18%)
Jun 09, 2022 12.27 12.48 11.86 12.28 965,709 -0.08(-0.65%)
Jun 08, 2022 12.35 12.48 12.16 12.36 576,243 +0.00(+0.00%)
Jun 07, 2022 12.18 12.41 12.05 12.36 560,029 -0.03(-0.24%)
Jun 06, 2022 13.05 13.08 12.36 12.39 575,301 -0.47(-3.65%)
Jun 03, 2022 12.66 12.95 12.37 12.86 737,495 +0.09(+0.70%)
Jun 02, 2022 12.43 13.02 12.38 12.77 1,277,095 +0.44(+3.57%)
Jun 01, 2022 12.14 12.64 12.08 12.33 1,717,431 +0.19(+1.57%)
May 31, 2022 11.98 12.26 11.76 12.14 1,102,148 +0.04(+0.33%)
May 27, 2022 11.85 12.30 11.85 12.10 1,135,787 +0.33(+2.80%)
May 26, 2022 11.33 12.09 11.33 11.77 830,112 +0.13(+1.12%)
May 25, 2022 11.16 11.78 11.08 11.64 740,191 +0.42(+3.74%)
May 24, 2022 11.31 11.37 11.00 11.22 825,595 -0.13(-1.15%)
May 23, 2022 11.44 11.63 11.18 11.35 812,864 -0.03(-0.26%)
May 20, 2022 11.77 11.88 11.11 11.38 1,154,864 -0.26(-2.23%)
May 19, 2022 11.11 11.86 11.11 11.64 1,034,297 +0.39(+3.47%)
May 18, 2022 11.51 11.63 10.97 11.25 1,974,436 -0.50(-4.26%)
May 17, 2022 11.38 11.94 11.22 11.75 2,001,001 +0.36(+3.16%)
May 16, 2022 11.24 11.89 11.12 11.39 1,841,536 +0.06(+0.53%)
May 13, 2022 11.70 11.87 10.87 11.33 4,650,626 -0.79(-6.52%)
May 12, 2022 12.04 12.49 11.51 12.12 4,333,837 -0.04(-0.33%)
May 11, 2022 13.18 13.34 11.91 12.16 2,750,014 -1.11(-8.36%)
May 10, 2022 13.84 14.02 13.01 13.27 1,184,897 -0.38(-2.78%)
May 09, 2022 13.59 13.79 13.26 13.65 862,902 -0.21(-1.52%)
May 06, 2022 13.81 14.05 13.30 13.86 1,003,880 -0.02(-0.14%)
May 05, 2022 14.42 14.54 13.77 13.88 532,771 -0.78(-5.32%)
May 04, 2022 14.47 14.72 13.90 14.66 602,857 +0.15(+1.03%)
May 03, 2022 14.81 14.84 14.39 14.51 569,609 -0.35(-2.36%)
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.