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

Magnite Inc (NQ: MGNI )

9.140 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
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%)
Sep 01, 2021 29.25 30.90 29.04 30.05 2,151,182 +1.03(+3.55%)
Aug 31, 2021 29.13 29.18 28.21 29.02 2,116,185 +0.61(+2.15%)
Aug 30, 2021 29.86 30.00 28.15 28.41 1,987,775 -1.32(-4.44%)
Aug 27, 2021 29.00 30.13 28.84 29.73 1,360,534 +0.74(+2.55%)
Aug 26, 2021 27.74 29.12 27.60 28.99 2,323,255 +1.23(+4.43%)
Aug 25, 2021 28.18 28.81 27.65 27.76 1,869,005 -0.42(-1.49%)
Aug 24, 2021 26.95 28.28 26.27 28.18 2,705,800 +1.52(+5.70%)
Aug 23, 2021 25.20 26.74 24.94 26.66 3,437,561 +1.86(+7.50%)
Aug 20, 2021 24.25 25.05 24.16 24.80 3,082,678 +0.50(+2.06%)
Aug 19, 2021 24.41 24.70 24.01 24.30 2,844,161 -0.64(-2.57%)
Aug 18, 2021 26.46 26.47 24.87 24.94 3,977,292 -1.25(-4.77%)
Aug 17, 2021 26.86 27.22 25.37 26.19 4,870,005 -1.74(-6.23%)
Aug 16, 2021 28.92 29.25 27.19 27.93 2,712,333 -1.16(-3.99%)
Aug 13, 2021 31.41 31.41 28.83 29.09 2,908,632 -2.29(-7.30%)
Aug 12, 2021 31.95 32.57 31.17 31.38 1,231,255 -0.89(-2.76%)
Aug 11, 2021 32.64 32.95 30.83 32.27 1,646,277 -0.53(-1.62%)
Aug 10, 2021 32.94 34.23 32.43 32.80 1,435,189 -0.11(-0.33%)
Aug 09, 2021 33.79 34.26 32.40 32.91 2,839,762 -0.94(-2.78%)
Aug 06, 2021 34.24 36.59 32.02 33.85 7,321,984 +3.15(+10.26%)
Aug 05, 2021 29.36 30.77 29.26 30.70 1,939,448 +1.07(+3.61%)
Aug 04, 2021 29.36 30.28 29.05 29.63 1,196,174 +0.07(+0.24%)
Aug 03, 2021 30.38 30.38 28.42 29.56 1,503,152 -0.28(-0.94%)
Aug 02, 2021 30.82 30.82 29.35 29.84 985,826 -0.46(-1.52%)
Jul 30, 2021 30.37 31.47 29.90 30.30 958,309 -0.86(-2.76%)
Jul 29, 2021 31.92 32.57 31.07 31.16 1,054,845 -0.84(-2.62%)
Jul 28, 2021 30.70 32.22 30.42 32.00 1,069,193 +1.58(+5.19%)
Jul 27, 2021 31.03 31.42 29.16 30.42 1,054,354 -0.92(-2.94%)
Jul 26, 2021 31.99 32.97 31.23 31.34 1,126,632 -0.85(-2.64%)
Jul 23, 2021 31.64 32.55 31.06 32.19 1,649,759 +1.34(+4.34%)
Jul 22, 2021 31.78 31.78 30.31 30.85 949,105 -0.77(-2.44%)
Jul 21, 2021 30.01 31.66 29.96 31.62 1,423,115 +1.64(+5.47%)
Jul 20, 2021 28.45 30.33 28.11 29.98 1,528,812 +1.50(+5.27%)
Jul 19, 2021 27.05 28.83 26.85 28.48 2,152,354 -0.05(-0.18%)
Jul 16, 2021 29.82 30.05 28.20 28.53 1,265,371 -0.90(-3.06%)
Jul 15, 2021 29.27 30.37 28.29 29.43 1,503,967 -0.16(-0.54%)
Jul 14, 2021 31.57 31.77 29.37 29.59 1,538,771 -1.45(-4.67%)
Jul 13, 2021 31.30 32.38 30.56 31.04 1,637,105 -0.57(-1.80%)
Jul 12, 2021 33.30 33.48 30.75 31.61 2,245,587 -1.58(-4.76%)
Jul 09, 2021 33.68 33.77 32.30 33.19 868,919 -0.31(-0.93%)
Jul 08, 2021 31.23 33.72 30.70 33.50 2,072,791 +0.23(+0.69%)
Jul 07, 2021 34.68 35.77 33.02 33.27 2,254,438 -1.14(-3.31%)
Jul 06, 2021 34.02 34.45 32.81 34.41 1,878,466 +0.86(+2.56%)
Jul 02, 2021 35.15 35.50 32.79 33.55 1,820,198 -1.13(-3.26%)
Jul 01, 2021 34.53 35.96 33.83 34.68 1,992,597 +0.84(+2.48%)
Jun 30, 2021 36.46 36.54 33.81 33.84 3,473,291 -3.09(-8.37%)
Jun 29, 2021 36.88 37.54 36.30 36.93 1,526,999 +0.10(+0.27%)
Jun 28, 2021 37.41 37.45 36.13 36.83 2,185,499 +0.33(+0.90%)
Jun 25, 2021 35.42 36.54 34.35 36.50 6,258,573 +1.08(+3.05%)
Jun 24, 2021 33.58 36.38 33.15 35.42 5,443,318 +2.68(+8.19%)
Jun 23, 2021 31.47 32.93 31.41 32.74 1,794,357 +1.22(+3.87%)
Jun 22, 2021 29.95 31.88 29.54 31.52 2,401,008 +1.31(+4.34%)
Jun 21, 2021 29.52 30.39 28.95 30.21 2,506,089 +0.72(+2.44%)
Jun 18, 2021 30.98 31.61 29.15 29.49 4,513,196 -2.14(-6.77%)
Jun 17, 2021 30.83 32.13 30.81 31.63 2,387,100 +0.65(+2.10%)
Jun 16, 2021 30.72 32.03 30.42 30.98 2,776,143 -0.03(-0.10%)
Jun 15, 2021 31.94 32.29 30.60 31.01 1,893,330 -0.82(-2.58%)
Jun 14, 2021 33.28 33.88 31.50 31.83 2,800,984 -1.02(-3.11%)
Jun 11, 2021 33.25 33.42 32.65 32.85 1,638,909 +0.31(+0.95%)
Jun 10, 2021 33.22 34.00 31.91 32.54 1,768,640 -1.33(-3.93%)
Jun 09, 2021 33.15 34.60 32.86 33.87 3,095,506 +0.86(+2.61%)
Jun 08, 2021 32.30 33.38 32.01 33.01 2,230,617 +0.51(+1.57%)
Jun 07, 2021 29.65 32.90 29.30 32.50 4,075,259 +3.73(+12.96%)
Jun 04, 2021 29.02 29.71 28.73 28.77 1,546,450 -0.10(-0.35%)
Jun 03, 2021 29.81 30.20 28.40 28.87 2,085,486 -2.02(-6.54%)
Jun 02, 2021 31.07 31.30 29.68 30.89 1,857,098 -0.04(-0.13%)
Jun 01, 2021 29.58 31.36 29.35 30.93 2,430,232 +1.23(+4.14%)
May 28, 2021 29.65 30.29 29.13 29.70 2,050,925 +0.12(+0.41%)
May 27, 2021 30.08 30.71 29.08 29.58 1,945,205 -0.48(-1.60%)
May 26, 2021 29.85 30.80 29.61 30.06 1,469,114 +0.53(+1.79%)
May 25, 2021 31.00 31.03 29.37 29.53 2,042,660 -0.81(-2.67%)
May 24, 2021 29.08 30.99 28.98 30.34 2,431,478 +1.78(+6.23%)
May 21, 2021 30.05 30.12 28.55 28.56 2,317,964 -0.97(-3.28%)
May 20, 2021 26.66 29.68 26.27 29.53 3,941,988 +3.09(+11.69%)
May 19, 2021 25.20 27.25 25.16 26.44 3,222,164 +0.23(+0.88%)
May 18, 2021 26.75 27.45 26.02 26.21 4,477,956 +0.64(+2.50%)
May 17, 2021 24.91 25.75 24.31 25.57 2,906,967 +0.58(+2.32%)
May 14, 2021 25.01 25.52 24.55 24.99 3,677,978 +0.46(+1.88%)
May 13, 2021 26.23 27.52 24.13 24.53 4,614,433 -1.62(-6.20%)
May 12, 2021 27.00 27.40 25.60 26.15 3,690,913 -1.44(-5.22%)
May 11, 2021 24.09 28.21 23.84 27.59 6,740,059 -0.97(-3.40%)
May 10, 2021 32.85 33.47 28.26 28.56 6,613,394 -7.28(-20.31%)
May 07, 2021 34.01 36.23 33.30 35.84 3,127,091 +3.60(+11.17%)
May 06, 2021 34.24 34.32 30.88 32.24 4,760,262 -2.88(-8.20%)
May 05, 2021 36.09 36.94 34.70 35.12 2,435,116 -0.68(-1.90%)
May 04, 2021 37.76 38.15 35.41 35.80 2,707,027 -2.73(-7.09%)
May 03, 2021 40.70 40.78 37.40 38.53 1,743,197 -1.52(-3.80%)
Apr 30, 2021 39.61 40.81 39.00 40.05 1,688,900 -0.45(-1.11%)
Apr 29, 2021 41.75 41.85 38.72 40.50 1,586,304 -0.49(-1.20%)
Apr 28, 2021 40.52 41.94 39.38 40.99 1,268,889 -0.31(-0.75%)
Apr 27, 2021 40.95 41.96 40.10 41.30 1,787,757 +1.04(+2.58%)
Apr 26, 2021 38.24 40.27 38.13 40.26 1,546,727 +1.95(+5.09%)
Apr 23, 2021 37.17 38.37 36.36 38.31 1,125,200 +1.99(+5.48%)
Apr 22, 2021 36.30 37.98 35.77 36.32 1,449,279 +0.21(+0.58%)
Apr 21, 2021 34.42 36.58 34.07 36.11 1,835,899 +0.97(+2.76%)
Apr 20, 2021 35.50 36.24 33.63 35.14 3,500,407 -0.92(-2.55%)
Apr 19, 2021 36.37 37.48 35.36 36.06 3,439,935 -1.58(-4.20%)
Apr 16, 2021 39.34 39.36 36.43 37.64 2,914,800 -1.86(-4.71%)
Apr 15, 2021 40.07 41.38 38.95 39.50 1,515,214 -0.11(-0.28%)
Apr 14, 2021 42.34 42.69 39.06 39.61 2,251,868 -2.37(-5.65%)
Apr 13, 2021 40.31 42.36 39.27 41.98 1,922,839 +2.16(+5.42%)
Apr 12, 2021 40.08 40.51 38.50 39.82 1,155,844 -0.36(-0.90%)
Apr 09, 2021 39.25 40.46 38.04 40.18 1,661,500 +0.62(+1.57%)
Apr 08, 2021 39.76 40.32 38.45 39.56 1,863,834 -0.20(-0.50%)
Apr 07, 2021 40.39 40.62 39.03 39.76 1,385,415 -0.54(-1.34%)
Apr 06, 2021 39.11 41.80 39.11 40.30 1,679,461 -0.11(-0.27%)
Apr 05, 2021 43.72 43.87 38.87 40.41 3,074,922 -2.39(-5.58%)
Apr 01, 2021 43.69 44.63 42.31 42.80 2,042,700 +1.19(+2.86%)
Mar 31, 2021 41.18 42.83 40.80 41.61 2,080,666 +0.95(+2.34%)
Mar 30, 2021 38.40 40.90 37.61 40.66 1,619,650 +1.82(+4.69%)
Mar 29, 2021 39.57 41.85 38.31 38.84 2,531,892 -2.07(-5.06%)
Mar 26, 2021 41.05 42.13 38.36 40.91 2,332,800 +0.20(+0.49%)
Mar 25, 2021 37.37 41.14 37.01 40.71 3,026,776 +1.02(+2.57%)
Mar 24, 2021 47.07 47.51 39.40 39.69 4,904,142 -6.89(-14.79%)
Mar 23, 2021 51.00 51.75 45.88 46.58 4,257,687 -5.08(-9.83%)
Mar 22, 2021 51.25 53.48 50.18 51.66 3,538,326 +0.98(+1.93%)
Mar 19, 2021 46.63 51.13 45.11 50.68 4,593,200 +3.38(+7.15%)
Mar 18, 2021 47.50 49.15 46.71 47.30 3,088,795 -1.65(-3.37%)
Mar 17, 2021 42.58 49.74 42.16 48.95 4,475,361 +3.65(+8.06%)
Mar 16, 2021 45.17 46.66 43.27 45.30 4,270,956 -0.33(-0.72%)
Mar 15, 2021 47.28 47.89 45.54 45.63 4,267,736 -3.58(-7.27%)
Mar 12, 2021 47.07 51.20 46.79 49.21 2,435,000 -0.44(-0.89%)
Mar 11, 2021 46.85 49.75 45.23 49.65 2,998,010 +5.43(+12.28%)
Mar 10, 2021 47.87 48.00 43.38 44.22 4,182,442 +0.82(+1.89%)
Mar 09, 2021 39.27 44.70 39.27 43.40 5,640,051 +6.28(+16.92%)
Mar 08, 2021 39.48 42.35 36.76 37.12 4,208,691 -1.98(-5.06%)
Mar 05, 2021 40.26 40.93 33.46 39.10 8,125,400 -1.31(-3.24%)
Mar 04, 2021 42.61 45.25 36.87 40.41 8,467,902 -3.83(-8.66%)
Mar 03, 2021 50.72 51.48 44.01 44.24 4,939,563 -6.49(-12.79%)
Mar 02, 2021 52.35 55.00 50.07 50.73 3,640,653 -1.44(-2.76%)
Mar 01, 2021 50.31 52.87 47.76 52.17 3,887,371 +3.30(+6.75%)
Feb 26, 2021 49.97 52.66 46.65 48.87 4,603,400 +0.45(+0.93%)
Feb 25, 2021 54.00 56.24 47.54 48.42 7,181,520 -8.52(-14.96%)
Feb 24, 2021 53.45 57.49 51.09 56.94 4,254,395 +4.22(+8.00%)
Feb 23, 2021 53.23 54.98 42.00 52.72 8,272,350 -6.52(-11.01%)
Feb 22, 2021 57.17 61.67 57.03 59.24 4,101,580 +0.68(+1.16%)
Feb 19, 2021 54.01 58.94 54.00 58.56 3,153,700 +4.66(+8.65%)
Feb 18, 2021 53.34 56.40 53.01 53.90 2,522,741 -2.16(-3.85%)
Feb 17, 2021 55.94 56.21 52.50 56.06 3,136,861 -0.45(-0.80%)
Feb 16, 2021 62.45 62.80 55.92 56.51 4,112,267 -5.19(-8.41%)
Feb 12, 2021 60.72 61.78 58.70 61.70 2,690,000 -0.10(-0.16%)
Feb 11, 2021 59.00 62.49 57.65 61.80 4,759,507 +4.16(+7.22%)
Feb 10, 2021 62.30 63.73 56.81 57.64 5,124,221 -4.07(-6.60%)
Feb 09, 2021 60.30 64.39 59.01 61.71 5,780,808 +3.06(+5.22%)
Feb 08, 2021 56.37 59.98 55.03 58.65 5,559,034 +3.70(+6.73%)
Feb 05, 2021 55.83 58.50 49.02 54.95 13,031,700 +11.46(+26.35%)
Feb 04, 2021 41.77 44.44 41.45 43.49 3,587,290 +2.21(+5.35%)
Feb 03, 2021 41.10 42.20 40.36 41.28 2,749,164 +1.04(+2.58%)
Feb 02, 2021 41.54 41.99 39.02 40.24 3,911,595 +1.24(+3.18%)
Feb 01, 2021 35.74 39.17 34.93 39.00 4,205,047 +4.36(+12.59%)
Jan 29, 2021 35.30 36.99 34.23 34.64 3,460,600 -0.36(-1.03%)
Jan 28, 2021 36.96 38.01 34.63 35.00 3,594,936 -1.84(-4.99%)
Jan 27, 2021 34.59 38.57 34.26 36.84 4,931,108 -0.28(-0.75%)
Jan 26, 2021 37.48 39.55 37.05 37.12 3,745,440 +0.07(+0.19%)
Jan 25, 2021 39.60 40.00 33.60 37.05 7,350,765 -3.03(-7.56%)
Jan 22, 2021 35.66 40.20 35.35 40.08 7,504,200 +3.80(+10.47%)
Jan 21, 2021 34.88 37.10 33.56 36.28 4,169,128 +1.88(+5.47%)
Jan 20, 2021 34.93 36.18 33.16 34.40 3,921,580 -0.31(-0.89%)
Jan 19, 2021 30.21 35.00 30.20 34.71 7,319,360 +4.65(+15.47%)
Jan 15, 2021 30.60 31.30 28.51 30.06 3,723,800 -1.08(-3.47%)
Jan 14, 2021 27.42 31.28 27.36 31.14 6,443,985 +3.75(+13.69%)
Jan 13, 2021 28.35 28.60 26.85 27.39 4,700,460 -0.13(-0.47%)
Jan 12, 2021 25.55 28.17 25.35 27.52 4,806,664 +1.96(+7.67%)
Jan 11, 2021 24.51 26.74 23.92 25.56 5,105,813 +0.48(+1.91%)
Jan 08, 2021 25.42 26.57 23.69 25.08 6,518,700 -0.53(-2.07%)
Jan 07, 2021 26.94 29.43 22.65 25.61 26,347,250 -1.70(-6.22%)
Jan 06, 2021 28.21 28.65 27.12 27.31 5,687,175 -1.26(-4.41%)
Jan 05, 2021 26.64 29.50 26.26 28.57 4,659,284 +0.96(+3.48%)
Jan 04, 2021 30.68 30.81 27.02 27.61 7,934,489 -3.10(-10.09%)
Dec 31, 2020 30.71 30.71 30.71 4,343,211 -0.59(-1.88%)
Dec 30, 2020 30.05 31.75 29.79 31.30 4,343,211 +1.17(+3.88%)
Dec 29, 2020 30.28 31.70 29.45 30.13 5,253,097 -0.91(-2.93%)
Dec 28, 2020 32.90 33.00 29.31 31.04 8,908,241 -1.46(-4.49%)
Dec 24, 2020 31.44 32.86 30.01 32.50 6,689,000 +0.79(+2.49%)
Dec 23, 2020 31.80 32.98 29.51 31.71 18,549,440 +4.57(+16.84%)
Dec 22, 2020 27.55 28.86 25.86 27.14 12,297,928 +1.08(+4.14%)
Dec 21, 2020 24.51 26.63 22.25 26.06 11,946,400 +2.81(+12.09%)
Dec 18, 2020 20.47 23.80 20.24 23.25 14,286,100 +3.36(+16.89%)
Dec 17, 2020 19.79 20.32 19.43 19.89 2,601,685 +0.23(+1.17%)
Dec 16, 2020 18.70 19.67 17.94 19.66 2,910,155 +1.11(+5.98%)
Dec 15, 2020 18.92 19.38 18.51 18.55 2,515,622 -0.20(-1.07%)
Dec 14, 2020 19.68 19.81 18.61 18.75 2,599,405 -0.67(-3.45%)
Dec 11, 2020 19.50 20.72 19.21 19.42 3,427,800 -0.05(-0.26%)
Dec 10, 2020 18.19 19.67 17.82 19.47 2,982,887 +0.91(+4.90%)
Dec 09, 2020 19.48 19.76 17.81 18.56 5,306,796 -0.83(-4.28%)
Dec 08, 2020 20.00 20.47 18.55 19.39 5,436,022 -1.11(-5.41%)
Dec 07, 2020 21.71 21.87 20.15 20.50 4,869,942 -0.57(-2.71%)
Dec 04, 2020 20.53 21.28 20.31 21.07 3,698,600 +0.94(+4.67%)
Dec 03, 2020 18.93 20.35 18.64 20.13 3,851,391 +0.96(+5.01%)
Dec 02, 2020 18.60 19.31 17.90 19.17 3,768,058 +0.17(+0.89%)
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.