Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
MA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 30 2024 | 28.09 | 0.00 | 0.00% | 28.08 | 28.18 | 27.95 | 9,646 |
| May 29 2024 | 28.09 | -0.13 | -0.46% | 28.10 | 28.17 | 28.07 | 16,453 |
| May 28 2024 | 28.22 | -0.13 | -0.46% | 28.44 | 28.51 | 28.08 | 10,772 |
| May 27 2024 | 28.35 | -0.26 | -0.91% | 28.65 | 29.06 | 28.33 | 2,918 |
| May 24 2024 | 28.61 | -0.02 | -0.07% | 28.67 | 28.73 | 28.60 | 11,042 |
| May 23 2024 | 28.63 | -0.34 | -1.17% | 29.01 | 29.01 | 28.60 | 16,247 |
| May 22 2024 | 28.97 | -0.17 | -0.58% | 29.21 | 29.32 | 28.88 | 4,289 |
| May 21 2024 | 29.14 | -0.08 | -0.27% | 29.24 | 29.24 | 28.91 | 16,080 |
| May 17 2024 | 29.22 | 0.07 | 0.24% | 29.09 | 29.26 | 29.09 | 8,560 |
| May 16 2024 | 29.15 | 0.12 | 0.41% | 29.27 | 29.45 | 29.15 | 13,539 |
| May 15 2024 | 29.03 | 0.18 | 0.62% | 29.07 | 29.07 | 28.91 | 35,545 |
| May 14 2024 | 28.85 | -0.23 | -0.79% | 29.23 | 29.23 | 28.54 | 39,422 |
| May 13 2024 | 29.08 | 0.04 | 0.14% | 29.13 | 29.13 | 28.93 | 12,314 |
| May 10 2024 | 29.04 | 0.10 | 0.35% | 29.01 | 29.07 | 28.88 | 7,876 |
| May 09 2024 | 28.94 | 0.08 | 0.28% | 28.87 | 28.94 | 28.82 | 7,867 |
| May 08 2024 | 28.86 | 0.10 | 0.35% | 28.75 | 28.86 | 28.62 | 4,513 |
| May 07 2024 | 28.76 | 0.22 | 0.77% | 28.79 | 28.79 | 28.42 | 14,817 |
| May 06 2024 | 28.54 | 0.38 | 1.35% | 28.42 | 28.54 | 28.32 | 33,740 |
| May 03 2024 | 28.16 | 0.17 | 0.61% | 28.15 | 28.23 | 27.77 | 31,802 |
| May 02 2024 | 27.99 | -0.10 | -0.36% | 27.91 | 28.09 | 27.88 | 18,463 |
| May 01 2024 | 28.09 | -0.57 | -1.99% | 28.47 | 28.47 | 27.90 | 30,000 |
| Apr 30 2024 | 28.66 | -0.38 | -1.31% | 29.04 | 29.05 | 28.66 | 27,203 |
| Apr 29 2024 | 29.04 | -0.36 | -1.22% | 29.37 | 29.37 | 28.96 | 35,116 |
| Apr 26 2024 | 29.40 | 0.03 | 0.10% | 29.35 | 29.46 | 29.29 | 12,414 |
| Apr 25 2024 | 29.37 | -0.02 | -0.07% | 29.32 | 29.46 | 29.02 | 10,058 |
| Apr 24 2024 | 29.39 | -0.01 | -0.03% | 29.65 | 29.67 | 29.25 | 20,553 |
| Apr 23 2024 | 29.40 | 0.40 | 1.38% | 29.12 | 29.40 | 29.12 | 8,750 |
| Apr 22 2024 | 29.00 | 0.06 | 0.21% | 28.99 | 29.22 | 28.92 | 10,049 |
| Apr 19 2024 | 28.94 | 0.05 | 0.17% | 29.02 | 29.02 | 28.78 | 11,606 |
| Apr 18 2024 | 28.89 | -0.37 | -1.26% | 29.16 | 29.17 | 28.83 | 3,778 |
| Apr 17 2024 | 29.26 | -0.04 | -0.14% | 29.36 | 29.41 | 29.12 | 15,697 |
| Apr 16 2024 | 29.30 | 0.12 | 0.41% | 29.29 | 29.38 | 29.20 | 11,781 |
| Apr 15 2024 | 29.18 | -0.41 | -1.39% | 29.76 | 29.78 | 29.13 | 56,447 |
| Apr 12 2024 | 29.59 | -0.18 | -0.60% | 29.70 | 29.75 | 29.37 | 25,858 |
| Apr 11 2024 | 29.77 | -0.09 | -0.30% | 29.85 | 29.85 | 29.53 | 26,274 |
| Apr 10 2024 | 29.86 | -0.15 | -0.50% | 29.76 | 30.11 | 29.76 | 30,107 |
| Apr 09 2024 | 30.01 | -0.43 | -1.41% | 30.14 | 30.14 | 29.73 | 11,518 |
| Apr 08 2024 | 30.44 | 0.09 | 0.30% | 30.38 | 30.47 | 30.31 | 13,579 |
| Apr 05 2024 | 30.35 | 0.50 | 1.68% | 30.20 | 30.45 | 30.20 | 10,169 |
| Apr 04 2024 | 29.85 | -0.51 | -1.68% | 30.56 | 30.63 | 29.84 | 13,294 |
| Apr 03 2024 | 30.36 | -0.13 | -0.43% | 30.64 | 30.64 | 30.36 | 7,321 |
| Apr 02 2024 | 30.49 | 0.09 | 0.30% | 30.38 | 30.51 | 30.28 | 15,765 |
| Apr 01 2024 | 30.40 | -0.27 | -0.88% | 30.66 | 30.66 | 30.37 | 9,655 |
| Mar 28 2024 | 30.67 | 0.27 | 0.89% | 30.44 | 30.67 | 30.38 | 8,464 |
| Mar 27 2024 | 30.40 | 0.08 | 0.26% | 30.50 | 30.63 | 30.19 | 23,213 |
| Mar 26 2024 | 30.32 | 0.04 | 0.13% | 30.20 | 30.46 | 30.06 | 25,705 |
| Mar 25 2024 | 30.28 | -0.35 | -1.14% | 30.70 | 30.70 | 30.20 | 34,806 |
| Mar 22 2024 | 30.63 | -0.49 | -1.57% | 30.94 | 30.94 | 30.63 | 19,882 |
| Mar 21 2024 | 31.12 | 0.06 | 0.19% | 31.19 | 31.19 | 30.75 | 46,081 |
| Mar 20 2024 | 31.06 | 0.26 | 0.84% | 30.86 | 31.07 | 30.77 | 26,795 |
| Mar 19 2024 | 30.80 | 0.36 | 1.18% | 30.54 | 30.81 | 30.52 | 24,283 |
| Mar 18 2024 | 30.44 | 0.16 | 0.53% | 30.51 | 30.58 | 30.33 | 13,353 |
| Mar 15 2024 | 30.28 | -0.23 | -0.75% | 30.33 | 30.36 | 30.09 | 21,876 |
| Mar 14 2024 | 30.51 | 0.25 | 0.83% | 30.50 | 30.63 | 30.39 | 13,087 |
| Mar 13 2024 | 30.26 | 0.15 | 0.50% | 30.25 | 30.27 | 30.08 | 13,270 |
| Mar 12 2024 | 30.11 | 0.27 | 0.90% | 29.93 | 30.17 | 29.84 | 15,403 |
| Mar 11 2024 | 29.84 | -0.01 | -0.03% | 29.91 | 29.91 | 29.55 | 9,986 |
| Mar 08 2024 | 29.85 | 0.09 | 0.30% | 29.82 | 29.97 | 29.70 | 20,705 |
| Mar 07 2024 | 29.76 | -0.26 | -0.87% | 30.03 | 30.03 | 29.67 | 15,088 |
| Mar 06 2024 | 30.02 | 0.25 | 0.84% | 29.82 | 30.11 | 29.79 | 10,935 |
| Mar 05 2024 | 29.77 | -0.03 | -0.10% | 29.80 | 29.84 | 29.55 | 19,590 |
| Mar 04 2024 | 29.80 | -0.55 | -1.81% | 30.39 | 30.39 | 29.68 | 14,160 |
