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 (%)
Dec 30, 2022 3.700 3.700 3.420 3.510 19,185 +0.01(+0.29%)
Dec 29, 2022 3.490 3.500 3.340 3.500 10,416 +0.08(+2.34%)
Dec 28, 2022 3.250 3.500 3.250 3.420 16,390 +0.17(+5.23%)
Dec 27, 2022 3.250 3.485 3.250 3.250 7,862 -0.10(-2.99%)
Dec 23, 2022 3.700 3.700 3.335 3.350 11,031 -0.12(-3.46%)
Dec 22, 2022 3.440 3.470 3.250 3.470 10,938 +0.16(+4.83%)
Dec 21, 2022 3.310 3.500 3.310 3.310 5,173 +0.00(+0.00%)
Dec 20, 2022 3.700 3.700 3.300 3.310 11,368 +0.05(+1.53%)
Dec 19, 2022 3.340 3.489 3.260 3.260 8,128 -0.15(-4.40%)
Dec 16, 2022 3.400 3.530 3.250 3.410 12,903 +0.02(+0.59%)
Dec 15, 2022 3.300 3.400 3.295 3.390 18,551 +0.06(+1.80%)
Dec 14, 2022 3.340 3.400 3.330 3.330 11,102 -0.02(-0.75%)
Dec 13, 2022 3.260 3.580 3.260 3.355 10,367 +0.06(+1.67%)
Dec 12, 2022 3.710 3.710 3.300 3.300 8,886 -0.20(-5.71%)
Dec 09, 2022 3.550 3.560 3.350 3.500 55,799 +0.10(+2.94%)
Dec 08, 2022 3.735 3.735 3.400 3.400 5,219 -0.03(-0.87%)
Dec 07, 2022 3.500 3.500 3.430 3.430 6,154 -0.06(-1.72%)
Dec 06, 2022 3.530 3.556 3.490 3.490 9,298 -0.05(-1.41%)
Dec 05, 2022 3.615 3.615 3.510 3.540 6,976 -0.15(-4.07%)
Dec 02, 2022 3.510 3.750 3.510 3.690 8,754 +0.17(+4.83%)
Dec 01, 2022 3.600 3.675 3.500 3.520 6,062 -0.18(-4.86%)
Nov 30, 2022 3.540 3.780 3.500 3.700 10,511 +0.20(+5.71%)
Nov 29, 2022 3.600 3.600 3.500 3.500 6,328 -0.25(-6.67%)
Nov 28, 2022 3.800 3.820 3.500 3.750 11,452 +0.25(+7.14%)
Nov 25, 2022 3.700 3.710 3.500 3.500 5,756 -0.08(-2.23%)
Nov 23, 2022 3.560 3.580 3.500 3.580 21,681 +0.02(+0.56%)
Nov 22, 2022 3.700 3.750 3.550 3.560 21,476 -0.09(-2.47%)
Nov 21, 2022 3.740 3.750 3.489 3.650 34,291 +0.21(+6.10%)
Nov 18, 2022 3.550 3.790 3.440 3.440 27,138 -0.16(-4.44%)
Nov 17, 2022 3.690 3.800 3.600 3.600 4,878 -0.15(-4.00%)
Nov 16, 2022 3.720 3.750 3.620 3.750 9,550 -0.01(-0.27%)
Nov 15, 2022 3.840 3.840 3.620 3.760 15,763 +0.12(+3.42%)
Nov 14, 2022 3.790 3.900 3.570 3.636 26,422 -0.16(-4.20%)
Nov 11, 2022 3.601 3.880 3.601 3.795 13,490 +0.40(+11.62%)
Nov 10, 2022 3.620 3.641 3.400 3.400 9,254 -0.20(-5.56%)
Nov 09, 2022 3.790 3.790 3.600 3.600 7,983 +0.00(+0.00%)
Nov 08, 2022 3.830 3.830 3.550 3.600 8,705 -0.20(-5.26%)
Nov 07, 2022 3.840 3.840 3.520 3.800 9,139 +0.18(+4.97%)
Nov 04, 2022 3.890 3.890 3.200 3.620 71,295 -0.18(-4.74%)
Nov 03, 2022 3.950 3.950 3.710 3.800 13,168 -0.04(-1.04%)
Nov 02, 2022 3.710 3.850 3.600 3.840 7,812 +0.01(+0.26%)
Nov 01, 2022 3.620 3.850 3.620 3.830 42,192 +0.18(+4.93%)
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%)
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.