Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(NY:
MAIA
)
4.750
+0.360 (+8.20%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2023
4.730
4.730
4.300
4.435
23,729
-0.02(-0.34%)
Feb 27, 2023
4.550
4.730
4.450
4.450
13,157
-0.28(-5.92%)
Feb 24, 2023
4.690
4.730
4.630
4.730
16,872
+0.09(+1.94%)
Feb 23, 2023
4.530
4.680
4.530
4.640
4,828
+0.19(+4.39%)
Feb 22, 2023
4.500
4.580
4.350
4.445
18,281
-0.07(-1.66%)
Feb 21, 2023
4.730
4.730
4.410
4.520
17,954
-0.01(-0.22%)
Feb 17, 2023
4.450
4.663
4.200
4.530
19,189
+0.16(+3.54%)
Feb 16, 2023
4.260
4.568
4.250
4.375
18,461
+0.04(+1.04%)
Feb 15, 2023
4.500
4.500
4.250
4.330
13,266
-0.14(-3.13%)
Feb 14, 2023
4.210
4.690
4.210
4.470
58,608
+0.17(+3.95%)
Feb 13, 2023
4.750
5.220
4.300
4.300
140,351
-0.12(-2.71%)
Feb 10, 2023
4.720
4.720
4.240
4.420
32,763
-0.02(-0.45%)
Feb 09, 2023
4.750
4.750
4.400
4.440
24,706
-0.01(-0.22%)
Feb 08, 2023
4.750
4.750
4.440
4.450
14,243
-0.28(-5.92%)
Feb 07, 2023
4.520
4.750
4.380
4.730
27,201
+0.10(+2.16%)
Feb 06, 2023
4.810
4.810
4.480
4.630
7,114
-0.10(-2.11%)
Feb 03, 2023
4.630
4.855
4.500
4.730
39,527
+0.12(+2.60%)
Feb 02, 2023
4.480
4.680
4.480
4.610
15,588
+0.03(+0.66%)
Feb 01, 2023
4.680
4.690
4.480
4.580
6,173
-0.11(-2.35%)
Jan 31, 2023
4.560
4.690
4.480
4.690
9,844
+0.00(+0.00%)
Jan 30, 2023
4.310
4.690
4.310
4.690
3,895
+0.21(+4.57%)
Jan 27, 2023
4.490
4.565
4.320
4.485
16,751
+0.31(+7.30%)
Jan 26, 2023
4.370
4.740
4.180
4.180
17,877
-0.33(-7.32%)
Jan 25, 2023
4.310
4.530
4.230
4.510
8,663
+0.20(+4.64%)
Jan 24, 2023
4.670
4.747
4.290
4.310
11,664
-0.12(-2.71%)
Jan 23, 2023
4.700
4.780
4.340
4.430
28,147
-0.41(-8.47%)
Jan 20, 2023
4.293
4.890
4.293
4.840
75,445
+0.54(+12.55%)
Jan 19, 2023
4.050
4.380
4.050
4.300
35,528
+0.29(+7.23%)
Jan 18, 2023
4.200
4.388
4.010
4.010
23,198
-0.14(-3.37%)
Jan 17, 2023
4.430
4.430
4.050
4.150
13,272
+0.16(+4.01%)
Jan 13, 2023
3.970
4.000
3.760
3.990
6,839
+0.02(+0.38%)
Jan 12, 2023
4.015
4.205
3.960
3.975
16,945
-0.15(-3.75%)
Jan 11, 2023
4.380
4.381
4.030
4.130
13,391
+0.06(+1.47%)
Jan 10, 2023
4.245
4.430
4.065
4.070
66,096
-0.05(-1.21%)
Jan 09, 2023
3.700
4.509
3.500
4.120
128,144
+0.61(+17.38%)
Jan 06, 2023
3.500
3.530
3.370
3.510
4,558
+0.06(+1.74%)
Jan 05, 2023
3.510
3.570
3.430
3.450
4,108
-0.12(-3.36%)
Jan 04, 2023
3.700
3.750
3.500
3.570
15,365
+0.03(+0.85%)
Jan 03, 2023
3.520
3.700
3.510
3.540
21,136
+0.03(+0.85%)
Dec 30, 2022
3.700
3.700
3.420
3.510
19,185
+0.01(+0.29%)
Dec 29, 2022
3.490
3.500
3.340
3.500
10,416
+0.08(+2.34%)
Dec 28, 2022
3.250
3.500
3.250
3.420
16,390
+0.17(+5.23%)
Dec 27, 2022
3.250
3.485
3.250
3.250
7,862
-0.10(-2.99%)
Dec 23, 2022
3.700
3.700
3.335
3.350
11,031
-0.12(-3.46%)
Dec 22, 2022
3.440
3.470
3.250
3.470
10,938
+0.16(+4.83%)
Dec 21, 2022
3.310
3.500
3.310
3.310
5,173
+0.00(+0.00%)
Dec 20, 2022
3.700
3.700
3.300
3.310
11,368
+0.05(+1.53%)
Dec 19, 2022
3.340
3.489
3.260
3.260
8,128
-0.15(-4.40%)
Dec 16, 2022
3.400
3.530
3.250
3.410
12,903
+0.02(+0.59%)
Dec 15, 2022
3.300
3.400
3.295
3.390
18,551
+0.06(+1.80%)
Dec 14, 2022
3.340
3.400
3.330
3.330
11,102
-0.02(-0.75%)
Dec 13, 2022
3.260
3.580
3.260
3.355
10,367
+0.06(+1.67%)
Dec 12, 2022
3.710
3.710
3.300
3.300
8,886
-0.20(-5.71%)
Dec 09, 2022
3.550
3.560
3.350
3.500
55,799
+0.10(+2.94%)
Dec 08, 2022
3.735
3.735
3.400
3.400
5,219
-0.03(-0.87%)
Dec 07, 2022
3.500
3.500
3.430
3.430
6,154
-0.06(-1.72%)
Dec 06, 2022
3.530
3.556
3.490
3.490
9,298
-0.05(-1.41%)
Dec 05, 2022
3.615
3.615
3.510
3.540
6,976
-0.15(-4.07%)
Dec 02, 2022
3.510
3.750
3.510
3.690
8,754
+0.17(+4.83%)
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
.