Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: MAIA )

3.740 -0.070 (-1.84%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 3.240 3.830 3.240 3.650 73,002 +0.41(+12.65%)
Oct 28, 2022 3.425 3.425 3.235 3.240 24,167 -0.26(-7.43%)
Oct 27, 2022 3.170 3.500 3.170 3.500 27,650 +0.20(+6.06%)
Oct 26, 2022 3.280 3.340 3.150 3.300 13,613 +0.07(+2.17%)
Oct 25, 2022 3.360 3.410 3.230 3.230 28,707 -0.13(-3.87%)
Oct 24, 2022 3.200 3.360 3.190 3.360 11,036 +0.21(+6.67%)
Oct 21, 2022 3.100 3.300 3.100 3.150 20,207 +0.05(+1.61%)
Oct 20, 2022 3.150 3.350 3.100 3.100 67,206 -0.01(-0.32%)
Oct 19, 2022 3.200 3.270 3.100 3.110 29,307 -0.03(-0.96%)
Oct 18, 2022 3.345 3.345 3.120 3.140 18,229 -0.12(-3.68%)
Oct 17, 2022 3.480 3.480 3.225 3.260 7,292 -0.03(-0.91%)
Oct 14, 2022 3.330 3.340 3.215 3.290 7,008 +0.04(+1.23%)
Oct 13, 2022 3.270 3.345 3.160 3.250 29,289 -0.02(-0.61%)
Oct 12, 2022 3.300 3.490 3.270 3.270 31,267 -0.06(-1.80%)
Oct 11, 2022 3.310 3.500 3.290 3.330 8,005 -0.16(-4.58%)
Oct 10, 2022 3.490 3.495 3.297 3.490 10,303 +0.13(+3.87%)
Oct 07, 2022 3.500 3.520 3.340 3.360 19,363 -0.12(-3.45%)
Oct 06, 2022 3.360 3.500 3.290 3.480 16,955 +0.21(+6.42%)
Oct 05, 2022 3.480 3.500 3.220 3.270 47,896 -0.03(-0.91%)
Oct 04, 2022 3.250 3.430 3.160 3.300 133,183 -0.13(-3.79%)
Oct 03, 2022 3.270 3.500 3.270 3.430 20,496 +0.13(+3.94%)
Sep 30, 2022 3.110 3.370 3.110 3.300 21,226 -0.02(-0.62%)
Sep 29, 2022 3.465 3.465 3.183 3.321 47,432 -0.10(-2.91%)
Sep 28, 2022 3.480 3.490 3.210 3.420 28,061 -0.06(-1.72%)
Sep 27, 2022 3.460 3.480 3.200 3.480 28,979 +0.08(+2.35%)
Sep 26, 2022 3.290 3.500 3.100 3.400 74,420 +0.15(+4.62%)
Sep 23, 2022 3.400 3.900 3.250 3.250 67,401 -0.14(-4.13%)
Sep 22, 2022 3.450 3.790 3.270 3.390 71,849 -0.08(-2.31%)
Sep 21, 2022 3.270 3.700 3.270 3.470 120,527 +0.17(+5.15%)
Sep 20, 2022 3.550 3.714 3.260 3.300 87,186 -0.26(-7.30%)
Sep 19, 2022 3.620 3.800 3.550 3.560 57,415 +0.00(+0.00%)
Sep 16, 2022 3.790 3.930 3.560 3.560 107,169 -0.28(-7.29%)
Sep 15, 2022 3.990 4.180 3.710 3.840 120,834 -0.17(-4.24%)
Sep 14, 2022 3.860 4.180 3.710 4.010 303,514 +0.34(+9.26%)
Sep 13, 2022 3.800 3.960 3.610 3.670 125,945 -0.13(-3.42%)
Sep 12, 2022 4.050 4.200 3.780 3.800 134,316 -0.31(-7.54%)
Sep 09, 2022 4.241 4.241 3.950 4.110 69,939 +0.04(+0.98%)
Sep 08, 2022 4.010 4.340 3.910 4.070 73,482 -0.00(-0.12%)
Sep 07, 2022 4.060 4.219 3.880 4.075 73,109 -0.05(-1.33%)
Sep 06, 2022 4.370 4.370 4.046 4.130 60,318 -0.15(-3.50%)
Sep 02, 2022 4.000 4.330 3.960 4.280 277,342 +0.14(+3.33%)
Sep 01, 2022 3.930 4.710 3.800 4.142 1,483,760 +0.11(+2.78%)
Aug 31, 2022 3.970 4.590 3.750 4.030 923,423 +0.01(+0.25%)
Aug 30, 2022 3.710 4.140 3.610 4.020 558,517 +0.31(+8.36%)
Aug 29, 2022 3.710 3.900 3.520 3.710 121,381 -0.10(-2.62%)
Aug 26, 2022 3.990 4.040 3.590 3.810 109,256 -0.16(-4.03%)
Aug 25, 2022 4.120 4.450 3.850 3.970 165,194 -0.20(-4.80%)
Aug 24, 2022 3.970 5.480 3.850 4.170 1,090,464 +0.06(+1.46%)
Aug 23, 2022 4.060 4.330 3.950 4.110 224,402 -0.09(-2.14%)
Aug 22, 2022 3.790 4.600 3.790 4.200 233,398 +0.25(+6.33%)
Aug 19, 2022 4.330 4.450 3.950 3.950 144,258 -0.36(-8.31%)
Aug 18, 2022 4.500 4.650 4.300 4.308 101,913 -0.21(-4.60%)
Aug 17, 2022 4.420 4.650 4.300 4.516 152,597 +0.09(+2.13%)
Aug 16, 2022 4.910 4.930 4.410 4.422 165,285 -0.52(-10.49%)
Aug 15, 2022 4.860 5.040 4.700 4.940 48,096 -0.03(-0.60%)
Aug 12, 2022 5.050 5.110 4.771 4.970 148,707 -0.08(-1.58%)
Aug 11, 2022 4.450 5.299 4.310 5.050 609,541 +0.61(+13.74%)
Aug 10, 2022 4.160 4.670 4.160 4.440 550,393 +0.17(+3.98%)
Aug 09, 2022 4.020 4.570 4.020 4.270 524,928 +0.02(+0.47%)
Aug 08, 2022 4.800 4.910 4.067 4.250 750,106 -0.55(-11.46%)
Aug 05, 2022 5.000 5.100 4.700 4.800 419,546 -0.42(-8.05%)
Aug 04, 2022 5.430 5.990 5.100 5.220 1,277,720 -0.14(-2.61%)
Aug 03, 2022 6.010 6.020 5.050 5.360 804,663 -1.13(-17.41%)
Aug 02, 2022 8.310 8.490 5.510 6.490 3,606,635 -1.31(-16.79%)
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.