|
Closing price on 3/1/2021
|
|
Open |
46.00 |
High |
46.30 |
Low |
45.10 |
Volume |
17,000 |
Split-adjusted Price |
39.52 |
|
|
MLS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/1/2021
|
+1.70 / +3.84%
|
46.00
|
46.30
|
45.10
|
46.00
|
45.76
|
39.52
|
17,000
|
|
2/26/2021
|
+2.40 / +5.50%
|
43.80
|
49.00
|
43.40
|
46.00
|
44.31
|
39.52
|
35,600
|
|
2/25/2021
|
-0.40 / -0.91%
|
43.70
|
44.00
|
43.40
|
43.40
|
43.64
|
37.28
|
6,700
|
|
2/24/2021
|
-0.20 / -0.46%
|
43.10
|
44.60
|
43.00
|
43.50
|
43.84
|
37.37
|
13,000
|
|
2/23/2021
|
+0.50 / +1.15%
|
43.50
|
44.20
|
43.50
|
43.90
|
43.69
|
37.71
|
30,000
|
|
2/22/2021
|
+0.20 / +0.46%
|
43.50
|
45.00
|
43.30
|
43.50
|
43.44
|
37.37
|
5,300
|
|
2/19/2021
|
0.00 / 0.00%
|
43.50
|
43.90
|
43.00
|
43.50
|
43.30
|
37.37
|
9,300
|
|
2/18/2021
|
-0.20 / -0.46%
|
44.00
|
44.00
|
43.20
|
43.60
|
43.49
|
37.45
|
7,700
|
|
2/17/2021
|
+1.50 / +3.53%
|
43.50
|
45.40
|
43.00
|
44.00
|
43.77
|
37.80
|
5,900
|
|
2/9/2021
|
+1.60 / +3.89%
|
41.90
|
42.90
|
41.80
|
42.70
|
42.51
|
36.68
|
18,000
|
|
2/8/2021
|
+0.10 / +0.24%
|
42.00
|
43.00
|
40.00
|
41.60
|
41.11
|
35.74
|
36,600
|
|
2/5/2021
|
+6.30 / +14.93%
|
41.00
|
48.50
|
41.00
|
48.50
|
41.47
|
41.66
|
50,300
|
|
2/4/2021
|
+0.20 / +0.48%
|
42.00
|
42.30
|
42.00
|
42.20
|
42.16
|
36.25
|
5,800
|
|
2/3/2021
|
+1.80 / +4.48%
|
41.50
|
43.50
|
41.00
|
42.00
|
42.01
|
36.08
|
34,900
|
|
2/2/2021
|
+1.50 / +3.77%
|
38.50
|
41.30
|
38.40
|
41.30
|
40.18
|
35.48
|
11,500
|
|
2/1/2021
|
-0.30 / -0.75%
|
45.50
|
45.50
|
39.00
|
39.50
|
39.83
|
33.93
|
12,800
|
|
1/29/2021
|
+3.70 / +10.00%
|
37.90
|
41.00
|
37.00
|
40.70
|
39.75
|
34.96
|
54,800
|
|
1/28/2021
|
-6.20 / -14.55%
|
37.00
|
40.00
|
36.30
|
36.40
|
37.04
|
31.27
|
100,900
|
|
1/27/2021
|
-0.50 / -1.15%
|
43.50
|
43.50
|
41.50
|
42.90
|
42.55
|
36.85
|
18,900
|
|
1/26/2021
|
0.00 / 0.00%
|
44.00
|
44.90
|
42.60
|
44.90
|
43.44
|
38.57
|
55,400
|
|
1/25/2021
|
-1.10 / -2.38%
|
44.80
|
45.10
|
44.70
|
45.10
|
44.89
|
38.74
|
23,300
|
|
1/22/2021
|
-0.60 / -1.27%
|
47.30
|
47.30
|
45.80
|
46.70
|
46.17
|
40.12
|
44,600
|
|
1/21/2021
|
+1.20 / +2.65%
|
48.80
|
48.80
|
46.40
|
46.40
|
47.34
|
39.86
|
25,900
|
|
1/20/2021
|
+1.60 / +3.46%
|
44.40
|
47.80
|
43.10
|
47.80
|
45.22
|
41.06
|
38,700
|
|
1/19/2021
|
-3.40 / -6.75%
|
49.60
|
49.60
|
42.90
|
47.00
|
46.19
|
40.38
|
61,600
|
|
1/18/2021
|
-1.80 / -3.47%
|
51.80
|
51.80
|
49.10
|
50.00
|
50.37
|
42.95
|
65,400
|
|
1/15/2021
|
+0.80 / +1.57%
|
52.00
|
53.00
|
51.10
|
51.90
|
51.82
|
44.58
|
53,900
|
|
1/14/2021
|
+4.90 / +10.45%
|
48.30
|
52.80
|
48.00
|
51.80
|
51.12
|
44.50
|
103,000
|
|
1/13/2021
|
+2.20 / +4.77%
|
46.00
|
48.30
|
45.60
|
48.30
|
46.90
|
41.49
|
103,900
|
|
1/12/2021
|
-0.60 / -1.29%
|
46.50
|
46.50
|
45.00
|
45.90
|
46.05
|
39.43
|
33,700
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|