MUSC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 32.94 | 0.40 | 1.23% | 32.94 | 32.94 | 32.94 | 0 |
May 30 2024 | 32.54 | 0.29 | 0.90% | 32.54 | 32.54 | 32.54 | 0 |
May 29 2024 | 32.25 | -0.37 | -1.13% | 32.25 | 32.25 | 32.25 | 0 |
May 28 2024 | 32.62 | -0.25 | -0.76% | 32.62 | 32.62 | 32.62 | 0 |
May 27 2024 | 32.87 | 0.09 | 0.27% | 32.87 | 32.87 | 32.87 | 0 |
May 24 2024 | 32.78 | 0.24 | 0.74% | 32.68 | 32.78 | 32.68 | 100 |
May 23 2024 | 32.54 | -0.42 | -1.27% | 32.54 | 32.54 | 32.54 | 0 |
May 22 2024 | 32.96 | -0.26 | -0.78% | 32.96 | 32.96 | 32.96 | 30 |
May 21 2024 | 33.22 | 0.03 | 0.09% | 33.22 | 33.22 | 33.22 | 0 |
May 17 2024 | 33.19 | -0.04 | -0.12% | 33.19 | 33.19 | 33.19 | 0 |
May 16 2024 | 33.23 | -0.17 | -0.51% | 33.23 | 33.23 | 33.23 | 0 |
May 15 2024 | 33.40 | 0.20 | 0.60% | 33.40 | 33.40 | 33.40 | 0 |
May 14 2024 | 33.20 | 0.24 | 0.73% | 33.20 | 33.20 | 33.20 | 0 |
May 13 2024 | 32.96 | -0.01 | -0.03% | 32.96 | 32.96 | 32.96 | 0 |
May 10 2024 | 32.97 | -0.01 | -0.03% | 32.97 | 32.97 | 32.97 | 0 |
May 09 2024 | 32.98 | 0.28 | 0.86% | 32.98 | 32.98 | 32.98 | 0 |
May 08 2024 | 32.70 | -0.19 | -0.58% | 32.70 | 32.70 | 32.70 | 0 |
May 07 2024 | 32.89 | 0.15 | 0.46% | 32.89 | 32.89 | 32.89 | 0 |
May 06 2024 | 32.74 | 0.41 | 1.27% | 32.74 | 32.74 | 32.74 | 0 |
May 03 2024 | 32.33 | 0.28 | 0.87% | 32.33 | 32.33 | 32.33 | 0 |
May 02 2024 | 32.05 | 0.35 | 1.10% | 32.05 | 32.05 | 32.05 | 0 |
May 01 2024 | 31.70 | 0.00 | 0.00% | 31.70 | 31.70 | 31.70 | 0 |
Apr 30 2024 | 31.70 | -0.51 | -1.58% | 31.70 | 31.70 | 31.70 | 0 |
Apr 29 2024 | 32.21 | 0.14 | 0.44% | 32.21 | 32.21 | 32.21 | 0 |
Apr 26 2024 | 32.07 | 0.18 | 0.56% | 32.07 | 32.07 | 32.07 | 0 |
Apr 25 2024 | 31.89 | -0.27 | -0.84% | 31.89 | 31.89 | 31.89 | 0 |
Apr 24 2024 | 32.16 | -0.01 | -0.03% | 32.16 | 32.16 | 32.16 | 0 |
Apr 23 2024 | 32.17 | 0.46 | 1.45% | 32.17 | 32.17 | 32.17 | 100 |
Apr 22 2024 | 31.71 | 0.34 | 1.08% | 31.71 | 31.71 | 31.71 | 0 |
Apr 19 2024 | 31.37 | 0.15 | 0.48% | 31.37 | 31.37 | 31.37 | 0 |
Apr 18 2024 | 31.22 | -0.06 | -0.19% | 31.22 | 31.22 | 31.22 | 0 |
Apr 17 2024 | 31.28 | -0.26 | -0.82% | 31.28 | 31.28 | 31.28 | 0 |
Apr 16 2024 | 31.54 | -0.12 | -0.38% | 32.34 | 32.34 | 31.54 | 600 |
Apr 15 2024 | 31.66 | -0.31 | -0.97% | 31.66 | 31.66 | 31.66 | 0 |
Apr 12 2024 | 31.97 | -0.62 | -1.90% | 31.97 | 31.97 | 31.97 | 0 |
Apr 11 2024 | 32.59 | 0.10 | 0.31% | 32.59 | 32.59 | 32.59 | 140 |
Apr 10 2024 | 32.49 | -0.73 | -2.20% | 32.49 | 32.49 | 32.49 | 0 |
Apr 09 2024 | 33.22 | 0.10 | 0.30% | 33.22 | 33.22 | 33.22 | 0 |
Apr 08 2024 | 33.12 | 0.16 | 0.49% | 33.12 | 33.12 | 33.12 | 0 |
Apr 05 2024 | 32.96 | 0.20 | 0.61% | 32.96 | 32.96 | 32.96 | 0 |
Apr 04 2024 | 32.76 | -0.33 | -1.00% | 32.76 | 32.76 | 32.76 | 100 |
Apr 03 2024 | 33.09 | 0.12 | 0.36% | 33.09 | 33.09 | 33.09 | 0 |
Apr 02 2024 | 32.97 | -0.47 | -1.41% | 32.97 | 32.97 | 32.97 | 0 |
Apr 01 2024 | 33.44 | -0.30 | -0.89% | 33.44 | 33.44 | 33.44 | 0 |
Mar 28 2024 | 33.74 | 0.29 | 0.87% | 33.74 | 33.74 | 33.74 | 0 |
Mar 27 2024 | 33.45 | 0.60 | 1.83% | 33.45 | 33.45 | 33.45 | 0 |
Mar 26 2024 | 32.85 | -0.03 | -0.09% | 32.85 | 32.85 | 32.85 | 36 |
Mar 25 2024 | 32.88 | -0.04 | -0.12% | 32.88 | 32.88 | 32.88 | 0 |
Mar 22 2024 | 32.92 | -0.31 | -0.93% | 32.92 | 32.92 | 32.92 | 0 |
Mar 21 2024 | 33.23 | 0.42 | 1.28% | 33.23 | 33.23 | 33.23 | 0 |
Mar 20 2024 | 32.81 | 0.44 | 1.36% | 32.81 | 32.81 | 32.81 | 0 |
Mar 19 2024 | 32.37 | 0.24 | 0.75% | 32.37 | 32.37 | 32.37 | 0 |
Mar 18 2024 | 32.13 | -0.04 | -0.12% | 32.13 | 32.13 | 32.13 | 0 |
Mar 15 2024 | 32.17 | 0.12 | 0.37% | 32.17 | 32.17 | 32.17 | 0 |
Mar 14 2024 | 32.05 | -0.46 | -1.41% | 32.05 | 32.05 | 32.05 | 0 |
Mar 13 2024 | 32.51 | -0.02 | -0.06% | 32.51 | 32.51 | 32.51 | 0 |
Mar 12 2024 | 32.53 | 0.05 | 0.15% | 32.53 | 32.53 | 32.53 | 0 |
Mar 11 2024 | 32.48 | -0.14 | -0.43% | 32.48 | 32.48 | 32.48 | 0 |
Mar 08 2024 | 32.62 | -0.06 | -0.18% | 32.62 | 32.62 | 32.62 | 0 |
Mar 07 2024 | 32.68 | 0.29 | 0.90% | 32.68 | 32.68 | 32.68 | 0 |
Mar 06 2024 | 32.39 | 0.13 | 0.40% | 32.44 | 32.44 | 32.39 | 100 |
Mar 05 2024 | 32.26 | -0.23 | -0.71% | 32.26 | 32.26 | 32.26 | 0 |