Closing price on 3/7/2023
|
|
Open |
13.50 |
High |
14.40 |
Low |
13.50 |
Volume |
300 |
Split-adjusted Price |
14.40 |
|
|
MLS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/7/2023
|
+0.90 / +6.67%
|
13.50
|
14.40
|
13.50
|
14.40
|
14.10
|
14.40
|
300
|
|
3/6/2023
|
+0.20 / +1.50%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
100
|
|
3/3/2023
|
-0.10 / -0.73%
|
13.00
|
13.60
|
13.00
|
13.60
|
13.30
|
13.60
|
2,000
|
|
3/2/2023
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
0
|
|
3/1/2023
|
+0.90 / +7.03%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
400
|
|
2/28/2023
|
+0.30 / +2.31%
|
13.60
|
13.60
|
12.50
|
13.30
|
12.80
|
13.30
|
1,200
|
|
2/27/2023
|
-0.30 / -2.16%
|
12.80
|
13.60
|
12.80
|
13.60
|
13.00
|
13.60
|
1,700
|
|
2/24/2023
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
0
|
|
2/23/2023
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
0
|
|
2/22/2023
|
+0.50 / +3.70%
|
12.10
|
14.00
|
12.10
|
14.00
|
13.90
|
14.00
|
1,300
|
|
2/21/2023
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.40
|
13.40
|
13.50
|
13.40
|
200
|
|
2/20/2023
|
-1.00 / -6.94%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
1,100
|
|
2/17/2023
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
0
|
|
2/16/2023
|
+0.30 / +2.13%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
100
|
|
2/15/2023
|
+1.30 / +10.16%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
100
|
|
2/14/2023
|
-1.40 / -10.53%
|
14.60
|
14.60
|
11.90
|
11.90
|
12.80
|
11.90
|
300
|
|
2/13/2023
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
0
|
|
2/10/2023
|
-0.40 / -2.74%
|
12.90
|
14.20
|
12.90
|
14.20
|
13.30
|
14.20
|
1,500
|
|
2/9/2023
|
+0.60 / +4.29%
|
14.70
|
14.70
|
14.50
|
14.60
|
14.60
|
14.60
|
1,300
|
|
2/8/2023
|
-0.10 / -0.69%
|
14.50
|
14.50
|
12.70
|
14.40
|
14.00
|
14.40
|
900
|
|
2/7/2023
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
100
|
|
2/6/2023
|
+0.40 / +2.84%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
300
|
|
2/3/2023
|
+0.70 / +5.15%
|
13.00
|
14.50
|
13.00
|
14.30
|
14.10
|
14.30
|
400
|
|
2/2/2023
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
0
|
|
2/1/2023
|
-0.20 / -1.40%
|
14.40
|
14.40
|
13.10
|
14.10
|
13.60
|
14.10
|
2,800
|
|
1/31/2023
|
+0.60 / +4.26%
|
14.00
|
14.70
|
14.00
|
14.70
|
14.30
|
14.70
|
2,600
|
|
1/30/2023
|
+0.50 / +3.50%
|
14.00
|
14.80
|
14.00
|
14.80
|
14.10
|
14.80
|
3,000
|
|
1/27/2023
|
+0.80 / +5.84%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.30
|
14.50
|
600
|
|
1/19/2023
|
+0.10 / +0.75%
|
13.50
|
14.50
|
13.50
|
13.50
|
13.70
|
13.50
|
2,000
|
|
1/18/2023
|
+1.00 / +7.69%
|
13.50
|
14.00
|
12.10
|
14.00
|
13.40
|
14.00
|
1,700
|
|
|