Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	1.660	1.700	1.630	1.680	94,416	+0.00(+0.00%)
May 16, 2024	1.750	1.780	1.650	1.680	211,270	-0.10(-5.62%)
May 15, 2024	1.750	1.820	1.750	1.780	280,653	+0.08(+4.71%)
May 14, 2024	1.850	1.860	1.695	1.700	281,447	-0.16(-8.60%)
May 13, 2024	1.800	1.900	1.791	1.860	265,707	+0.08(+4.49%)
May 10, 2024	2.120	2.160	1.750	1.780	482,292	-0.33(-15.64%)
May 09, 2024	2.170	2.250	2.070	2.110	236,518	-0.06(-2.76%)
May 08, 2024	2.270	2.320	2.080	2.170	368,231	-0.11(-4.82%)
May 07, 2024	2.270	2.340	2.240	2.280	70,136	-0.01(-0.44%)
May 06, 2024	2.280	2.370	2.240	2.290	105,693	-0.02(-0.87%)
May 03, 2024	2.400	2.400	2.228	2.310	230,781	-0.03(-1.28%)
May 02, 2024	2.310	2.420	2.260	2.340	153,026	+0.03(+1.30%)
May 01, 2024	2.330	2.400	2.250	2.310	277,596	+0.00(+0.00%)
Apr 30, 2024	2.450	2.490	2.310	2.310	225,768	-0.16(-6.48%)
Apr 29, 2024	2.500	2.610	2.400	2.470	240,370	-0.03(-1.20%)
Apr 26, 2024	2.400	2.540	2.400	2.500	169,436	+0.10(+4.17%)
Apr 25, 2024	2.340	2.430	2.330	2.400	123,257	+0.04(+1.69%)
Apr 24, 2024	2.330	2.450	2.320	2.360	171,627	+0.01(+0.43%)
Apr 23, 2024	2.300	2.420	2.270	2.350	227,528	+0.02(+0.86%)
Apr 22, 2024	2.440	2.440	2.255	2.330	517,686	-0.10(-4.12%)
Apr 19, 2024	2.440	2.465	2.350	2.430	211,048	-0.02(-0.82%)
Apr 18, 2024	2.510	2.580	2.390	2.450	380,709	-0.08(-3.16%)
Apr 17, 2024	2.530	2.689	2.451	2.530	406,444	+0.00(+0.00%)
Apr 16, 2024	2.650	2.650	2.500	2.530	328,972	-0.14(-5.24%)
Apr 15, 2024	2.710	2.800	2.580	2.670	486,676	-0.04(-1.48%)
Apr 12, 2024	2.880	2.990	2.660	2.710	547,580	-0.20(-6.87%)
Apr 11, 2024	2.730	2.930	2.710	2.910	541,855	+0.18(+6.59%)
Apr 10, 2024	2.740	2.780	2.650	2.730	352,679	-0.06(-2.15%)
Apr 09, 2024	2.730	2.820	2.710	2.790	333,556	+0.06(+2.20%)
Apr 08, 2024	2.630	2.950	2.610	2.730	371,684	+0.05(+1.87%)
Apr 05, 2024	2.690	2.850	2.630	2.680	504,975	+0.00(+0.00%)
Apr 04, 2024	2.630	2.730	2.550	2.680	737,786	-0.12(-4.29%)
Apr 03, 2024	2.720	2.880	2.610	2.800	911,283	+0.06(+2.19%)
Apr 02, 2024	2.840	2.930	2.685	2.740	463,303	-0.13(-4.53%)
Apr 01, 2024	2.820	2.890	2.760	2.870	491,134	+0.01(+0.35%)
Mar 28, 2024	2.850	2.895	2.780	2.860	103,664	+0.01(+0.35%)
Mar 27, 2024	2.930	2.930	2.690	2.850	183,600	-0.04(-1.38%)
Mar 26, 2024	2.910	2.950	2.810	2.890	331,774	-0.03(-1.03%)
Mar 25, 2024	3.090	3.090	2.880	2.920	225,790	-0.16(-5.19%)
Mar 22, 2024	3.180	3.331	2.995	3.080	462,905	-0.11(-3.45%)
Mar 21, 2024	3.040	3.230	2.980	3.190	566,416	+0.17(+5.63%)
Mar 20, 2024	3.040	3.120	2.920	3.020	493,842	-0.02(-0.66%)
Mar 19, 2024	2.880	3.200	2.850	3.040	1,167,178	+0.14(+4.83%)
Mar 18, 2024	2.870	3.240	2.770	2.900	411,402	+0.00(+0.00%)
Mar 15, 2024	2.400	2.900	2.350	2.900	1,003,432	+0.43(+17.41%)
Mar 14, 2024	2.430	2.550	2.395	2.470	234,339	+0.07(+2.92%)
Mar 13, 2024	2.480	2.490	2.300	2.400	424,239	-0.08(-3.23%)
Mar 12, 2024	2.660	2.680	2.480	2.480	260,661	-0.20(-7.46%)
Mar 11, 2024	2.730	2.840	2.619	2.680	181,944	-0.05(-1.83%)
Mar 08, 2024	2.840	2.910	2.700	2.730	92,988	+0.03(+1.11%)
Mar 07, 2024	2.780	2.780	2.620	2.700	85,059	+0.02(+0.75%)
Mar 06, 2024	2.680	2.730	2.600	2.680	79,189	+0.05(+1.90%)
Mar 05, 2024	2.620	2.700	2.530	2.630	172,313	-0.04(-1.50%)
Mar 04, 2024	3.060	3.060	2.620	2.670	491,936	-0.29(-9.80%)
Mar 01, 2024	2.870	3.010	2.870	2.960	400,674	+0.08(+2.78%)
Feb 29, 2024	2.930	3.050	2.880	2.880	312,793	-0.06(-2.04%)
Feb 28, 2024	2.960	3.080	2.900	2.940	220,356	-0.02(-0.68%)
Feb 27, 2024	3.000	3.100	2.940	2.960	243,035	+0.02(+0.68%)
Feb 26, 2024	2.970	3.200	2.910	2.940	456,790	-0.05(-1.67%)
Feb 23, 2024	2.960	3.190	2.960	2.990	336,808	+0.04(+1.36%)
Feb 22, 2024	2.760	3.088	2.760	2.950	395,950	+0.23(+8.46%)
Feb 21, 2024	3.040	3.040	2.720	2.720	367,771	-0.14(-4.90%)
Feb 20, 2024	3.190	3.260	2.810	2.860	583,917	-0.22(-7.14%)
Feb 16, 2024	3.320	3.690	2.930	3.080	1,418,443	-0.08(-2.53%)
Feb 15, 2024	2.610	3.250	2.610	3.160	637,532	+0.56(+21.54%)
Feb 14, 2024	2.340	2.820	2.323	2.600	316,437	+0.32(+14.04%)
Feb 13, 2024	2.450	2.580	2.260	2.280	310,204	-0.20(-8.06%)
Feb 12, 2024	2.550	2.680	2.470	2.480	248,560	-0.10(-3.88%)
Feb 09, 2024	2.610	2.720	2.520	2.580	164,212	+0.11(+4.45%)
Feb 08, 2024	2.880	2.910	2.450	2.470	706,089	-0.41(-14.24%)
Feb 07, 2024	3.190	3.210	2.870	2.880	364,015	-0.32(-10.00%)
Feb 06, 2024	3.300	3.320	3.010	3.200	336,322	-0.12(-3.61%)
Feb 05, 2024	3.140	3.400	3.110	3.320	446,563	+0.18(+5.73%)
Feb 02, 2024	3.000	3.150	2.910	3.140	516,160	+0.09(+2.95%)
Feb 01, 2024	3.230	3.280	2.940	3.050	618,092	-0.11(-3.48%)
Jan 31, 2024	3.300	3.500	3.106	3.160	341,040	-0.14(-4.24%)
Jan 30, 2024	3.400	3.670	3.160	3.300	703,111	-0.02(-0.60%)
Jan 29, 2024	3.100	3.576	3.100	3.320	839,151	+0.23(+7.44%)
Jan 26, 2024	3.730	3.850	3.000	3.090	668,559	-0.61(-16.49%)
Jan 25, 2024	3.810	4.190	3.680	3.700	685,862	-0.21(-5.37%)
Jan 24, 2024	4.390	4.420	3.850	3.910	837,959	-0.18(-4.40%)
Jan 23, 2024	4.210	4.480	3.660	4.090	2,218,261	-0.03(-0.73%)
Jan 22, 2024	3.340	4.120	3.340	4.120	1,788,383	+0.86(+26.38%)
Jan 19, 2024	2.830	3.300	2.830	3.260	1,088,397	+0.36(+12.41%)
Jan 18, 2024	2.700	2.900	2.620	2.900	746,002	+0.10(+3.57%)
Jan 17, 2024	2.690	2.960	2.410	2.800	929,658	+0.03(+1.08%)
Jan 16, 2024	2.270	2.880	2.270	2.770	1,696,080	+0.49(+21.49%)
Jan 12, 2024	2.990	3.800	1.735	2.280	7,987,507	-0.55(-19.43%)
Jan 11, 2024	2.440	2.970	2.300	2.830	1,765,651	+0.64(+29.22%)
Jan 10, 2024	1.750	2.290	1.710	2.190	531,058	+0.49(+28.82%)
Jan 09, 2024	1.870	1.870	1.662	1.700	166,116	+0.14(+8.97%)
Jan 08, 2024	1.540	1.588	1.490	1.560	54,191	+0.05(+3.31%)
Jan 05, 2024	1.470	1.560	1.452	1.510	24,332	+0.02(+1.34%)
Jan 04, 2024	1.580	1.620	1.450	1.490	534,060	-0.26(-14.86%)
Jan 03, 2024	1.430	1.750	1.420	1.750	162,493	+0.31(+21.53%)
Jan 02, 2024	1.390	1.470	1.390	1.440	42,956	+0.03(+2.13%)
Dec 29, 2023	1.400	1.453	1.390	1.410	103,056	-0.02(-1.40%)
Dec 28, 2023	1.450	1.450	1.410	1.430	23,251	-0.02(-1.31%)
Dec 27, 2023	1.410	1.460	1.380	1.449	31,760	+0.05(+3.50%)
Dec 26, 2023	1.460	1.460	1.390	1.400	40,310	-0.07(-4.76%)
Dec 22, 2023	1.450	1.487	1.440	1.470	5,812	+0.01(+1.03%)
Dec 21, 2023	1.470	1.500	1.440	1.455	111,976	-0.01(-1.02%)
Dec 20, 2023	1.470	1.490	1.420	1.470	52,187	+0.02(+1.38%)
Dec 19, 2023	1.460	1.480	1.420	1.450	58,394	+0.03(+2.11%)
Dec 18, 2023	1.410	1.470	1.400	1.420	15,123	-0.02(-1.39%)
Dec 15, 2023	1.480	1.490	1.422	1.440	14,571	+0.00(+0.00%)
Dec 14, 2023	1.490	1.500	1.400	1.440	23,301	-0.02(-1.37%)
Dec 13, 2023	1.470	1.510	1.460	1.460	68,882	+0.01(+0.69%)
Dec 12, 2023	1.480	1.490	1.370	1.450	22,501	+0.01(+0.69%)
Dec 11, 2023	1.440	1.500	1.360	1.440	58,218	-0.01(-0.69%)
Dec 08, 2023	1.490	1.550	1.440	1.450	80,221	-0.02(-1.36%)
Dec 07, 2023	1.500	1.550	1.465	1.470	95,366	-0.01(-0.68%)
Dec 06, 2023	1.470	1.530	1.420	1.480	81,094	+0.04(+2.78%)
Dec 05, 2023	1.500	1.540	1.410	1.440	241,028	-0.03(-2.04%)
Dec 04, 2023	1.350	1.485	1.350	1.470	70,448	+0.13(+9.70%)
Dec 01, 2023	1.270	1.350	1.270	1.340	26,741	+0.04(+3.08%)
Nov 30, 2023	1.250	1.300	1.250	1.300	8,679	+0.05(+4.00%)
Nov 29, 2023	1.290	1.330	1.250	1.250	44,887	+0.03(+2.46%)
Nov 28, 2023	1.180	1.300	1.180	1.220	31,737	+0.03(+2.52%)
Nov 27, 2023	1.220	1.300	1.184	1.190	43,845	+0.01(+0.85%)
Nov 24, 2023	1.150	1.180	1.130	1.180	23,147	+0.08(+7.27%)
Nov 22, 2023	1.080	1.160	1.080	1.100	36,164	+0.03(+2.80%)
Nov 21, 2023	1.120	1.150	1.070	1.070	14,014	-0.06(-5.31%)
Nov 20, 2023	1.100	1.160	1.070	1.130	37,395	+0.08(+7.62%)
Nov 17, 2023	1.160	1.230	1.000	1.050	60,556	-0.11(-9.48%)
Nov 16, 2023	1.240	1.255	1.160	1.160	37,930	-0.08(-6.45%)
Nov 15, 2023	1.130	1.307	1.130	1.240	213,506	+0.19(+18.10%)
Nov 14, 2023	0.5900	1.110	0.5900	1.050	206,935	+0.30(+40.00%)
Nov 13, 2023	0.7000	0.8000	0.7000	0.7500	61,834	+0.08(+11.94%)
Nov 10, 2023	0.7035	0.7035	0.6700	0.6700	2,511	+0.00(+0.15%)
Nov 09, 2023	0.6800	0.7140	0.6690	0.6690	19,599	-0.03(-4.15%)
Nov 08, 2023	0.6598	0.7300	0.6598	0.6980	20,606	+0.02(+2.65%)
Nov 07, 2023	0.7200	0.7500	0.6800	0.6800	11,573	-0.02(-2.86%)
Nov 06, 2023	0.6900	0.7245	0.6900	0.7000	5,850	+0.01(+2.13%)
Nov 03, 2023	0.7476	0.7550	0.6800	0.6854	5,492	-0.02(-3.46%)
Nov 02, 2023	0.7600	0.8000	0.7100	0.7100	7,568	-0.09(-11.25%)
Nov 01, 2023	0.7188	0.8000	0.7097	0.8000	5,381	+0.08(+11.30%)
Oct 31, 2023	0.7600	0.7753	0.7000	0.7188	6,792	+0.00(+0.53%)
Oct 30, 2023	0.8120	0.8800	0.7100	0.7150	26,762	-0.04(-4.67%)
Oct 27, 2023	0.7300	0.7900	0.7300	0.7500	4,809	-0.06(-7.41%)
Oct 26, 2023	0.8100	0.8799	0.7875	0.8100	4,395	+0.06(+8.00%)
Oct 25, 2023	0.8500	0.8883	0.7362	0.7500	7,178	-0.10(-11.76%)
Oct 24, 2023	0.8975	0.8975	0.7801	0.8500	1,455	+0.03(+3.66%)
Oct 23, 2023	0.7300	0.8975	0.7283	0.8200	6,314	+0.07(+9.92%)
Oct 20, 2023	0.9099	0.9099	0.7460	0.7460	5,849	-0.07(-9.02%)
Oct 19, 2023	0.9100	0.9142	0.7800	0.8200	14,008	-0.11(-12.25%)
Oct 18, 2023	0.9400	0.9907	0.8900	0.9345	10,389	+0.02(+2.47%)
Oct 17, 2023	0.9067	1.018	0.8800	0.9120	11,851	+0.05(+5.59%)
Oct 16, 2023	0.9685	1.024	0.8637	0.8637	11,008	-0.04(-4.56%)
Oct 13, 2023	0.9051	0.9051	0.9050	0.9050	1,074	+0.01(+1.56%)
Oct 12, 2023	1.020	1.040	0.8910	0.8911	4,806	-0.13(-12.64%)
Oct 11, 2023	1.240	1.240	0.9962	1.020	377,809	+0.06(+6.14%)
Oct 10, 2023	0.8500	1.035	0.8500	0.9610	725,325	+0.09(+10.46%)
Oct 09, 2023	0.7800	0.9000	0.7800	0.8700	62,601	+0.06(+7.41%)
Oct 06, 2023	0.8800	0.8800	0.8100	0.8100	8,256	-0.02(-2.41%)
Oct 05, 2023	0.8800	0.9500	0.8300	0.8300	10,041	-0.08(-8.79%)
Oct 04, 2023	0.8800	0.9100	0.8725	0.9100	3,024	+0.05(+6.42%)
Oct 03, 2023	0.8310	0.8800	0.8310	0.8551	1,572	+0.00(+0.00%)
Oct 02, 2023	0.8310	0.8551	0.8300	0.8551	3,225	-0.02(-2.77%)
Sep 29, 2023	0.8750	0.8795	0.8750	0.8795	1,821	+0.03(+3.47%)
Sep 28, 2023	0.8500	0.8720	0.8500	0.8500	4,022	+0.00(+0.00%)
Sep 27, 2023	0.8510	0.8875	0.8500	0.8500	5,606	+0.00(+0.00%)
Sep 26, 2023	0.8500	0.9200	0.8500	0.8500	11,792	+0.00(+0.00%)
Sep 25, 2023	0.8530	0.8839	0.8500	0.8500	5,995	+0.02(+2.41%)
Sep 22, 2023	0.8800	0.8800	0.8300	0.8300	3,427	-0.09(-9.68%)
Sep 21, 2023	0.9190	0.9190	0.9190	0.9190	1,092	+0.06(+6.86%)
Sep 20, 2023	0.8800	0.9000	0.8600	0.8600	4,056	-0.04(-4.44%)
Sep 19, 2023	0.8850	0.9099	0.8600	0.9000	8,366	-0.02(-2.07%)
Sep 18, 2023	0.8888	0.9280	0.8500	0.9190	5,162	+0.04(+4.43%)
Sep 15, 2023	0.8900	0.9300	0.8300	0.8800	42,352	-0.03(-3.08%)
Sep 14, 2023	0.9106	0.9200	0.8510	0.9080	6,315	+0.06(+6.70%)
Sep 13, 2023	0.8300	0.9000	0.8300	0.8510	8,683	+0.00(+0.00%)
Sep 12, 2023	0.8500	0.9500	0.8500	0.8510	37,723	+0.02(+2.53%)
Sep 11, 2023	0.8620	0.8920	0.8300	0.8300	13,778	+0.01(+1.10%)
Sep 08, 2023	0.7953	0.8600	0.7790	0.8210	18,457	+0.00(+0.13%)
Sep 07, 2023	0.7412	0.9000	0.7412	0.8199	75,927	+0.07(+9.33%)
Sep 06, 2023	0.9100	1.020	0.5503	0.7499	102,034	-0.16(-17.59%)
Sep 05, 2023	0.9700	0.9700	0.9100	0.9100	51,604	-0.03(-3.19%)
Sep 01, 2023	0.9900	1.020	0.9400	0.9400	5,378	+0.00(+0.00%)
Aug 31, 2023	1.010	1.050	0.9000	0.9400	128,756	+0.02(+2.17%)
Aug 30, 2023	1.330	1.330	0.9000	0.9200	29,118	-0.10(-9.80%)
Aug 29, 2023	1.000	1.020	0.9500	1.020	104,286	+0.02(+2.10%)
Aug 28, 2023	0.9500	1.038	0.9249	0.9990	22,034	+0.05(+5.16%)
Aug 25, 2023	1.000	1.050	0.9500	0.9500	52,221	-0.03(-3.06%)
Aug 24, 2023	1.150	1.150	0.9501	0.9800	205,146	-0.10(-9.26%)
Aug 23, 2023	1.300	1.330	1.080	1.080	201,310	-0.31(-22.30%)
Aug 22, 2023	1.300	1.400	1.300	1.390	17,215	+0.06(+4.51%)
Aug 21, 2023	1.340	1.350	1.330	1.330	3,251	+0.00(+0.00%)
Aug 18, 2023	1.280	1.370	1.280	1.330	14,981	+0.03(+2.31%)
Aug 17, 2023	1.370	1.370	1.280	1.300	14,775	+0.00(+0.00%)
Aug 16, 2023	1.330	1.350	1.300	1.300	14,296	-0.01(-0.76%)
Aug 15, 2023	1.370	1.370	1.300	1.310	13,770	-0.04(-2.96%)
Aug 14, 2023	1.370	1.370	1.320	1.350	10,111	+0.02(+1.50%)
Aug 11, 2023	1.320	1.380	1.268	1.330	69,559	-0.02(-1.48%)
Aug 10, 2023	1.350	1.350	1.270	1.350	17,963	+0.01(+0.75%)
Aug 09, 2023	1.230	1.351	1.230	1.340	65,265	+0.02(+1.52%)
Aug 08, 2023	1.370	1.370	1.310	1.320	24,106	-0.02(-1.49%)
Aug 07, 2023	1.377	1.390	1.340	1.340	26,641	-0.02(-1.47%)
Aug 04, 2023	1.360	1.360	1.350	1.360	5,671	-0.01(-0.73%)
Aug 03, 2023	1.360	1.420	1.330	1.370	11,965	+0.01(+0.74%)
Aug 02, 2023	1.390	1.390	1.310	1.360	41,044	-0.02(-1.45%)
Aug 01, 2023	1.340	1.380	1.340	1.380	8,982	+0.03(+2.22%)
Jul 31, 2023	1.360	1.390	1.350	1.350	10,379	-0.06(-4.26%)
Jul 28, 2023	1.345	1.440	1.345	1.410	15,457	+0.05(+3.68%)
Jul 27, 2023	1.350	1.380	1.349	1.360	14,631	+0.02(+1.49%)
Jul 26, 2023	1.280	1.370	1.280	1.340	24,866	+0.00(+0.00%)
Jul 25, 2023	1.330	1.390	1.260	1.340	110,260	+0.01(+0.75%)
Jul 24, 2023	1.330	1.337	1.302	1.330	25,761	+0.00(+0.00%)
Jul 21, 2023	1.460	1.460	1.330	1.330	94,107	-0.07(-5.00%)
Jul 20, 2023	1.370	1.480	1.340	1.400	201,479	+0.02(+1.45%)
Jul 19, 2023	1.388	1.440	1.349	1.380	50,796	+0.01(+0.73%)
Jul 18, 2023	1.400	1.400	1.350	1.370	17,947	-0.05(-3.52%)
Jul 17, 2023	1.380	1.430	1.380	1.420	8,668	+0.03(+2.16%)
Jul 14, 2023	1.381	1.470	1.380	1.390	80,516	+0.03(+2.21%)
Jul 13, 2023	1.370	1.400	1.320	1.360	45,997	+0.01(+0.74%)
Jul 12, 2023	1.470	1.470	1.340	1.350	67,783	-0.03(-2.17%)
Jul 11, 2023	1.440	1.440	1.380	1.380	7,979	-0.05(-3.50%)
Jul 10, 2023	1.350	1.470	1.340	1.430	48,277	+0.08(+5.93%)
Jul 07, 2023	1.350	1.400	1.330	1.350	63,794	+0.02(+1.50%)
Jul 06, 2023	1.290	1.435	1.290	1.330	21,111	+0.01(+0.76%)
Jul 05, 2023	1.300	1.389	1.260	1.320	51,447	+0.03(+2.33%)
Jul 03, 2023	1.260	1.390	1.258	1.290	77,404	-0.01(-0.77%)
Jun 30, 2023	1.220	1.340	1.210	1.300	14,215	+0.02(+1.56%)
Jun 29, 2023	1.260	1.380	1.240	1.280	45,337	-0.08(-5.88%)
Jun 28, 2023	1.360	1.360	1.350	1.360	2,654	-0.05(-3.55%)
Jun 27, 2023	1.390	1.420	1.340	1.410	6,406	+0.05(+3.68%)
Jun 26, 2023	1.390	1.490	1.343	1.360	56,309	-0.07(-4.90%)
Jun 23, 2023	1.380	1.430	1.360	1.430	25,195	+0.04(+2.88%)
Jun 22, 2023	1.390	1.430	1.370	1.390	25,884	+0.03(+2.21%)
Jun 21, 2023	1.370	1.405	1.350	1.360	36,686	+0.03(+2.26%)
Jun 20, 2023	1.130	1.397	1.130	1.330	66,850	+0.09(+7.26%)
Jun 16, 2023	1.360	1.360	1.120	1.240	358,398	-0.08(-6.06%)

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.

(NY: MPU )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

(NY: MPU )

Historical Prices

Sections

Services