MPAY Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 27.60 | 0.09 | 0.33% | 27.64 | 27.68 | 27.57 | 2,745 |
Jun 13 2024 | 27.51 | 0.18 | 0.66% | 27.40 | 27.53 | 27.40 | 7,950 |
Jun 12 2024 | 27.33 | 0.03 | 0.11% | 27.30 | 27.37 | 27.30 | 3,363 |
Jun 11 2024 | 27.30 | 0.10 | 0.37% | 27.28 | 27.30 | 27.28 | 495 |
Jun 10 2024 | 27.20 | -0.05 | -0.18% | 27.24 | 27.24 | 27.18 | 34,366 |
Jun 07 2024 | 27.25 | -0.02 | -0.07% | 27.20 | 27.26 | 27.20 | 8,763 |
Jun 06 2024 | 27.27 | -0.03 | -0.11% | 27.30 | 27.30 | 27.27 | 5,000 |
Jun 05 2024 | 27.30 | 0.08 | 0.29% | 27.32 | 27.32 | 27.30 | 3,101 |
Jun 04 2024 | 27.22 | 0.22 | 0.81% | 27.17 | 27.22 | 27.17 | 1,500 |
Jun 03 2024 | 27.00 | 0.18 | 0.67% | 26.94 | 27.00 | 26.94 | 5,400 |
May 31 2024 | 26.82 | -0.23 | -0.85% | 26.85 | 26.86 | 26.81 | 4,983 |
May 30 2024 | 27.05 | 0.04 | 0.15% | 27.00 | 27.05 | 27.00 | 5,170 |
May 29 2024 | 27.01 | 0.01 | 0.04% | 26.96 | 27.01 | 26.96 | 7,782 |
May 28 2024 | 27.00 | -0.15 | -0.55% | 27.08 | 27.08 | 27.00 | 4,053 |
May 27 2024 | 27.15 | -0.05 | -0.18% | 27.13 | 27.16 | 27.12 | 2,100 |
May 24 2024 | 27.20 | -0.10 | -0.37% | 27.18 | 27.20 | 27.16 | 1,400 |
May 23 2024 | 27.30 | 0.03 | 0.11% | 27.19 | 27.31 | 27.19 | 1,277 |
May 22 2024 | 27.27 | 0.09 | 0.33% | 27.18 | 27.27 | 27.18 | 910 |
May 21 2024 | 27.18 | 0.11 | 0.41% | 27.20 | 27.20 | 27.18 | 918 |
May 17 2024 | 27.07 | -0.05 | -0.18% | 27.12 | 27.12 | 27.07 | 170 |
May 16 2024 | 27.12 | 0.01 | 0.04% | 27.19 | 27.19 | 27.12 | 15,100 |
May 15 2024 | 27.11 | 0.06 | 0.22% | 27.11 | 27.16 | 27.10 | 19,005 |
May 14 2024 | 27.05 | 0.01 | 0.04% | 27.05 | 27.05 | 27.05 | 23 |
May 13 2024 | 27.04 | 0.03 | 0.11% | 27.05 | 27.08 | 27.04 | 31,324 |
May 10 2024 | 27.01 | -0.07 | -0.26% | 27.02 | 27.02 | 27.01 | 576 |
May 09 2024 | 27.08 | -0.05 | -0.18% | 27.05 | 27.09 | 27.05 | 949 |
May 08 2024 | 27.13 | -0.05 | -0.18% | 27.13 | 27.15 | 27.13 | 9,800 |
May 07 2024 | 27.18 | 0.18 | 0.67% | 27.18 | 27.18 | 27.18 | 0 |
May 06 2024 | 27.00 | 0.01 | 0.04% | 26.96 | 27.00 | 26.93 | 1,045 |
May 03 2024 | 26.99 | 0.14 | 0.52% | 26.94 | 26.99 | 26.89 | 566 |
May 02 2024 | 26.85 | -0.10 | -0.37% | 26.85 | 26.86 | 26.85 | 2,800 |
May 01 2024 | 26.95 | 0.05 | 0.19% | 26.98 | 26.98 | 26.93 | 5,232 |
Apr 30 2024 | 26.90 | 0.11 | 0.41% | 26.89 | 26.90 | 26.89 | 128,309 |
Apr 29 2024 | 26.79 | -0.12 | -0.45% | 26.76 | 26.79 | 26.73 | 2,445 |
Apr 26 2024 | 26.91 | 0.08 | 0.30% | 26.91 | 26.91 | 26.91 | 77 |
Apr 25 2024 | 26.83 | -0.14 | -0.52% | 26.90 | 26.90 | 26.82 | 4,175 |
Apr 24 2024 | 26.97 | -0.01 | -0.04% | 26.99 | 26.99 | 26.96 | 8,500 |
Apr 23 2024 | 26.98 | -0.09 | -0.33% | 27.06 | 27.06 | 26.98 | 17,805 |
Apr 22 2024 | 27.07 | -0.10 | -0.37% | 27.06 | 27.07 | 27.06 | 2,140 |
Apr 19 2024 | 27.17 | 0.01 | 0.04% | 27.17 | 27.19 | 27.12 | 1,888 |
Apr 18 2024 | 27.16 | -0.06 | -0.22% | 27.17 | 27.17 | 27.15 | 49,140 |
Apr 17 2024 | 27.22 | 0.04 | 0.15% | 27.22 | 27.23 | 27.22 | 2,401 |
Apr 16 2024 | 27.18 | -0.01 | -0.04% | 27.21 | 27.21 | 27.17 | 1,955 |
Apr 15 2024 | 27.19 | -0.20 | -0.73% | 27.12 | 27.19 | 27.12 | 841 |
Apr 12 2024 | 27.39 | 0.28 | 1.03% | 27.39 | 27.39 | 27.39 | 0 |
Apr 11 2024 | 27.11 | -0.05 | -0.18% | 27.13 | 27.13 | 27.11 | 504 |
Apr 10 2024 | 27.16 | -0.07 | -0.26% | 27.28 | 27.28 | 27.16 | 18,440 |
Apr 09 2024 | 27.23 | 0.11 | 0.41% | 27.27 | 27.27 | 27.23 | 1,400 |
Apr 08 2024 | 27.12 | -0.04 | -0.15% | 27.16 | 27.16 | 27.12 | 8,494 |
Apr 05 2024 | 27.16 | -0.07 | -0.26% | 27.31 | 27.31 | 27.16 | 1,205 |
Apr 04 2024 | 27.23 | 0.13 | 0.48% | 27.07 | 27.23 | 27.05 | 800 |
Apr 03 2024 | 27.10 | -0.09 | -0.33% | 27.02 | 27.10 | 27.00 | 5,968 |
Apr 02 2024 | 27.19 | -0.06 | -0.22% | 27.15 | 27.19 | 27.10 | 7,739 |
Apr 01 2024 | 27.25 | -0.17 | -0.62% | 27.27 | 27.31 | 27.25 | 20,315 |
Mar 28 2024 | 27.42 | -0.04 | -0.15% | 27.41 | 27.42 | 27.41 | 2,720 |
Mar 27 2024 | 27.46 | -0.13 | -0.47% | 27.42 | 27.47 | 27.42 | 900 |
Mar 26 2024 | 27.59 | 0.05 | 0.18% | 27.37 | 27.59 | 27.37 | 8,576 |
Mar 25 2024 | 27.54 | -0.11 | -0.40% | 27.54 | 27.54 | 27.51 | 5,533 |
Mar 22 2024 | 27.65 | 0.28 | 1.02% | 27.63 | 27.65 | 27.63 | 1,879 |
Mar 21 2024 | 27.37 | 0.11 | 0.40% | 27.37 | 27.37 | 27.33 | 3,900 |
Mar 20 2024 | 27.26 | -0.15 | -0.55% | 27.43 | 27.43 | 27.24 | 1,714 |
Mar 19 2024 | 27.41 | 0.10 | 0.37% | 27.51 | 27.51 | 27.41 | 200 |
Mar 18 2024 | 27.31 | -0.05 | -0.18% | 27.32 | 27.32 | 27.30 | 3,797 |