Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
MA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 455.49 | 0.72 | 0.16% | 453.55 | 456.025 | 453.55 | 1,970,143 |
| May 08 2024 | 454.77 | 1.71 | 0.38% | 453.83 | 455.11 | 449.915 | 2,332,422 |
| May 07 2024 | 453.06 | 3.69 | 0.82% | 452.44 | 453.30 | 447.525 | 2,351,814 |
| May 06 2024 | 449.37 | 5.79 | 1.31% | 447.23 | 450.4999 | 445.56 | 2,535,974 |
| May 03 2024 | 443.58 | 2.48 | 0.56% | 444.85 | 445.26 | 436.90 | 3,710,944 |
| May 02 2024 | 441.10 | -0.97 | -0.22% | 443.00 | 444.655 | 438.05 | 3,863,180 |
| May 01 2024 | 442.07 | -9.13 | -2.02% | 446.00 | 448.98 | 438.38 | 4,979,102 |
| Apr 30 2024 | 451.20 | -5.90 | -1.29% | 456.26 | 457.72 | 450.88 | 2,696,800 |
| Apr 29 2024 | 457.10 | -5.32 | -1.15% | 460.95 | 461.59 | 455.6829 | 2,121,033 |
| Apr 26 2024 | 462.42 | 0.31 | 0.07% | 462.91 | 464.82 | 460.94 | 1,962,886 |
| Apr 25 2024 | 462.11 | -0.39 | -0.08% | 460.94 | 464.00 | 456.72 | 2,006,556 |
| Apr 24 2024 | 462.50 | -0.32 | -0.07% | 465.29 | 468.15 | 460.35 | 4,042,784 |
| Apr 23 2024 | 462.82 | 6.07 | 1.33% | 458.48 | 462.98 | 457.31 | 2,028,098 |
| Apr 22 2024 | 456.75 | 1.36 | 0.30% | 457.50 | 460.74 | 455.13 | 2,156,866 |
| Apr 19 2024 | 455.39 | 0.69 | 0.15% | 457.78 | 459.86 | 452.585 | 2,548,744 |
| Apr 18 2024 | 454.70 | -5.46 | -1.19% | 460.50 | 461.91 | 453.80 | 1,996,761 |
| Apr 17 2024 | 460.16 | 0.34 | 0.07% | 462.77 | 463.41 | 458.15 | 1,733,028 |
| Apr 16 2024 | 459.82 | 0.03 | 0.01% | 460.00 | 463.38 | 459.00 | 1,786,494 |
| Apr 15 2024 | 459.79 | -5.59 | -1.20% | 471.24 | 471.24 | 458.43 | 2,070,604 |
| Apr 12 2024 | 465.38 | -2.93 | -0.63% | 467.20 | 469.52 | 462.11 | 2,486,327 |
| Apr 11 2024 | 468.31 | -0.86 | -0.18% | 469.02 | 470.3482 | 464.19 | 2,299,627 |
| Apr 10 2024 | 469.17 | -2.99 | -0.63% | 470.17 | 474.385 | 468.85 | 2,710,527 |
| Apr 09 2024 | 472.16 | -6.69 | -1.40% | 477.97 | 478.89 | 467.83 | 2,217,360 |
| Apr 08 2024 | 478.85 | 1.70 | 0.36% | 476.40 | 479.68 | 474.28 | 1,961,887 |
| Apr 05 2024 | 477.15 | 7.38 | 1.57% | 474.00 | 479.31 | 472.53 | 2,462,035 |
| Apr 04 2024 | 469.77 | -7.65 | -1.60% | 479.97 | 481.96 | 469.00 | 2,552,621 |
| Apr 03 2024 | 477.42 | -2.01 | -0.42% | 480.44 | 483.30 | 477.21 | 2,265,059 |
| Apr 02 2024 | 479.43 | 1.03 | 0.22% | 476.97 | 480.41 | 476.30 | 3,265,109 |
| Apr 01 2024 | 478.40 | -3.17 | -0.66% | 481.76 | 483.28 | 477.33 | 1,647,976 |
| Mar 28 2024 | 481.57 | 3.62 | 0.76% | 477.91 | 482.43 | 477.275 | 2,213,851 |
| Mar 27 2024 | 477.95 | 1.15 | 0.24% | 480.50 | 482.16 | 474.75 | 2,300,141 |
| Mar 26 2024 | 476.80 | 0.76 | 0.16% | 477.77 | 480.00 | 472.305 | 2,514,667 |
| Mar 25 2024 | 476.04 | -5.63 | -1.17% | 481.60 | 482.32 | 474.4111 | 2,602,435 |
| Mar 22 2024 | 481.67 | -6.97 | -1.43% | 488.31 | 488.89 | 481.46 | 2,277,607 |
| Mar 21 2024 | 488.64 | 0.60 | 0.12% | 488.53 | 490.00 | 483.40 | 2,577,833 |
| Mar 20 2024 | 488.04 | 4.04 | 0.83% | 484.32 | 488.45 | 483.64 | 1,679,436 |
| Mar 19 2024 | 484.00 | 5.11 | 1.07% | 481.62 | 484.61 | 479.51 | 2,049,551 |
| Mar 18 2024 | 478.89 | 3.06 | 0.64% | 478.64 | 480.82 | 476.65 | 2,072,169 |
| Mar 15 2024 | 475.83 | -3.65 | -0.76% | 473.73 | 478.46 | 473.08 | 4,172,173 |
| Mar 14 2024 | 479.48 | 3.87 | 0.81% | 479.78 | 482.00 | 477.1784 | 2,756,399 |
| Mar 13 2024 | 475.61 | 2.74 | 0.58% | 474.23 | 476.16 | 472.78 | 2,103,776 |
| Mar 12 2024 | 472.87 | 3.71 | 0.79% | 470.53 | 474.37 | 468.71 | 1,852,844 |
| Mar 11 2024 | 469.16 | -0.10 | -0.02% | 469.00 | 469.37 | 464.69 | 1,774,626 |
| Mar 08 2024 | 469.26 | 1.72 | 0.37% | 467.10 | 471.62 | 467.10 | 1,596,638 |
| Mar 07 2024 | 467.54 | -4.06 | -0.86% | 473.20 | 473.27 | 465.89 | 2,177,906 |
| Mar 06 2024 | 471.60 | 4.08 | 0.87% | 467.16 | 473.62 | 467.16 | 1,916,928 |
| Mar 05 2024 | 467.52 | -0.97 | -0.21% | 467.37 | 469.2435 | 464.62 | 2,006,468 |
| Mar 04 2024 | 468.49 | -8.14 | -1.71% | 476.99 | 476.99 | 465.765 | 3,212,373 |
| Mar 01 2024 | 476.63 | 1.87 | 0.39% | 474.91 | 477.50 | 473.90 | 1,745,457 |
| Feb 29 2024 | 474.76 | -4.09 | -0.85% | 477.26 | 478.65 | 472.05 | 3,111,802 |
| Feb 28 2024 | 478.85 | 4.10 | 0.86% | 474.00 | 479.13 | 473.67 | 1,931,930 |
| Feb 27 2024 | 474.75 | 0.24 | 0.05% | 474.55 | 475.00 | 469.95 | 2,011,882 |
| Feb 26 2024 | 474.51 | 1.09 | 0.23% | 473.00 | 475.075 | 472.00 | 2,066,824 |
| Feb 23 2024 | 473.42 | 1.86 | 0.39% | 473.73 | 475.1672 | 471.86 | 1,764,247 |
| Feb 22 2024 | 471.56 | 12.51 | 2.73% | 462.57 | 472.50 | 461.58 | 2,570,928 |
| Feb 21 2024 | 459.05 | 7.30 | 1.62% | 453.86 | 459.595 | 452.00 | 2,895,930 |
| Feb 20 2024 | 451.75 | -16.38 | -3.50% | 453.36 | 455.85 | 450.12 | 5,043,787 |
| Feb 16 2024 | 468.13 | -3.15 | -0.67% | 474.99 | 474.99 | 467.065 | 2,237,206 |
| Feb 15 2024 | 471.28 | 6.09 | 1.31% | 466.31 | 472.105 | 465.23 | 2,354,043 |
| Feb 14 2024 | 465.19 | 4.73 | 1.03% | 462.72 | 465.45 | 459.435 | 2,202,603 |
| Feb 13 2024 | 460.46 | 1.75 | 0.38% | 456.59 | 461.88 | 456.04 | 2,407,479 |
| Feb 12 2024 | 458.71 | 0.83 | 0.18% | 459.18 | 459.40 | 456.08 | 1,794,091 |
