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:
MBC
)
16.23
+0.08 (+0.50%)
Streaming Delayed Price
Updated: 10:08 AM EDT, Jun 4, 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 (%)
May 08, 2023
8.080
8.420
8.030
8.390
702,744
+0.37(+4.61%)
May 05, 2023
7.770
8.110
7.760
8.020
700,070
+0.29(+3.75%)
May 04, 2023
7.850
7.920
7.673
7.730
589,293
-0.15(-1.90%)
May 03, 2023
7.910
8.080
7.845
7.880
598,660
+0.02(+0.25%)
May 02, 2023
8.030
8.030
7.610
7.860
985,777
-0.22(-2.72%)
May 01, 2023
8.030
8.210
8.000
8.080
922,297
+0.01(+0.12%)
Apr 28, 2023
7.820
8.100
7.805
8.070
807,309
+0.24(+3.07%)
Apr 27, 2023
7.640
7.830
7.620
7.830
612,571
+0.23(+3.03%)
Apr 26, 2023
7.500
7.610
7.450
7.600
825,157
+0.13(+1.74%)
Apr 25, 2023
7.640
7.700
7.325
7.470
972,126
-0.29(-3.74%)
Apr 24, 2023
7.790
7.975
7.725
7.760
547,201
-0.11(-1.40%)
Apr 21, 2023
8.090
8.160
7.795
7.870
1,011,586
-0.13(-1.62%)
Apr 20, 2023
7.780
8.010
7.720
8.000
1,175,556
+0.16(+2.04%)
Apr 19, 2023
7.490
7.860
7.490
7.840
861,245
+0.28(+3.70%)
Apr 18, 2023
7.650
7.750
7.495
7.560
1,021,271
-0.07(-0.92%)
Apr 17, 2023
7.670
7.780
7.605
7.630
558,219
+0.04(+0.53%)
Apr 14, 2023
7.750
7.910
7.500
7.590
743,311
-0.15(-1.94%)
Apr 13, 2023
7.770
7.865
7.660
7.740
616,171
+0.02(+0.26%)
Apr 12, 2023
7.790
7.830
7.570
7.720
705,051
+0.03(+0.39%)
Apr 11, 2023
7.760
7.870
7.670
7.690
740,657
-0.01(-0.13%)
Apr 10, 2023
7.450
7.730
7.380
7.700
739,064
+0.23(+3.08%)
Apr 06, 2023
7.490
7.630
7.435
7.470
868,702
-0.02(-0.27%)
Apr 05, 2023
7.590
7.690
7.460
7.490
1,512,892
-0.10(-1.32%)
Apr 04, 2023
7.910
7.910
7.310
7.590
1,864,190
-0.35(-4.41%)
Apr 03, 2023
8.070
8.150
7.940
7.940
937,974
-0.10(-1.24%)
Mar 31, 2023
8.030
8.140
7.830
8.040
1,700,387
+0.09(+1.13%)
Mar 30, 2023
7.820
8.000
7.745
7.950
943,262
+0.23(+2.98%)
Mar 29, 2023
7.900
7.950
7.635
7.720
1,044,281
-0.12(-1.53%)
Mar 28, 2023
7.630
7.980
7.570
7.840
1,091,746
+0.18(+2.35%)
Mar 27, 2023
7.400
7.755
7.330
7.660
1,292,909
+0.40(+5.51%)
Mar 24, 2023
7.340
7.410
7.080
7.260
1,215,013
-0.18(-2.42%)
Mar 23, 2023
7.850
7.880
7.330
7.440
1,174,181
-0.38(-4.86%)
Mar 22, 2023
7.900
8.040
7.803
7.820
1,043,718
-0.12(-1.51%)
Mar 21, 2023
7.930
8.140
7.930
7.940
1,375,918
+0.15(+1.93%)
Mar 20, 2023
8.180
8.180
7.750
7.790
1,077,457
-0.30(-3.71%)
Mar 17, 2023
8.180
8.330
8.030
8.090
4,004,259
-0.26(-3.11%)
Mar 16, 2023
8.230
8.390
8.050
8.350
1,262,451
+0.06(+0.72%)
Mar 15, 2023
8.490
8.530
8.105
8.290
1,998,617
-0.32(-3.72%)
Mar 14, 2023
8.830
8.910
8.590
8.610
1,078,861
-0.05(-0.58%)
Mar 13, 2023
8.860
9.090
8.600
8.660
1,169,489
-0.36(-3.99%)
Mar 10, 2023
9.140
9.260
8.810
9.020
2,005,617
-0.12(-1.31%)
Mar 09, 2023
9.300
9.480
9.110
9.140
2,138,975
-0.19(-2.04%)
Mar 08, 2023
8.590
9.400
8.590
9.330
2,966,320
-0.22(-2.30%)
Mar 07, 2023
9.550
9.710
9.430
9.550
1,197,398
-0.05(-0.52%)
Mar 06, 2023
9.950
9.950
9.575
9.600
1,148,230
-0.40(-4.00%)
Mar 03, 2023
10.08
10.08
9.910
10.00
1,227,316
+0.01(+0.10%)
Mar 02, 2023
9.850
10.05
9.830
9.990
1,625,879
-0.01(-0.10%)
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
.