|
Closing price on 5/14/2021
|
|
Open |
50.40 |
High |
50.50 |
Low |
49.70 |
Volume |
15,800 |
Split-adjusted Price |
43.12 |
|
|
MLS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/14/2021
|
-0.30 / -0.59%
|
50.40
|
50.50
|
49.70
|
50.20
|
50.30
|
43.12
|
15,800
|
|
5/13/2021
|
+1.30 / +2.65%
|
49.20
|
51.00
|
49.20
|
50.40
|
50.51
|
43.30
|
33,300
|
|
5/12/2021
|
+0.60 / +1.23%
|
48.90
|
49.50
|
48.50
|
49.50
|
49.05
|
42.52
|
37,200
|
|
5/11/2021
|
+0.80 / +1.67%
|
48.00
|
49.30
|
48.00
|
48.80
|
48.94
|
41.92
|
46,800
|
|
5/10/2021
|
+0.60 / +1.25%
|
47.50
|
48.90
|
47.50
|
48.50
|
47.99
|
41.66
|
4,200
|
|
5/7/2021
|
+0.80 / +1.66%
|
48.00
|
49.00
|
47.60
|
49.00
|
47.90
|
42.09
|
21,200
|
|
5/6/2021
|
-0.10 / -0.20%
|
49.00
|
49.00
|
48.00
|
48.80
|
48.24
|
41.92
|
35,400
|
|
5/5/2021
|
-0.40 / -0.81%
|
49.10
|
49.10
|
48.50
|
48.80
|
48.87
|
41.92
|
17,800
|
|
5/4/2021
|
-0.10 / -0.20%
|
48.70
|
50.00
|
48.70
|
49.00
|
49.19
|
42.09
|
13,000
|
|
4/29/2021
|
-0.30 / -0.61%
|
49.10
|
49.40
|
48.80
|
48.80
|
49.11
|
41.92
|
6,500
|
|
4/28/2021
|
+0.20 / +0.41%
|
49.20
|
49.50
|
48.80
|
49.20
|
49.10
|
42.27
|
6,500
|
|
4/27/2021
|
-0.30 / -0.60%
|
49.20
|
50.00
|
48.60
|
49.70
|
49.04
|
42.69
|
3,300
|
|
4/26/2021
|
-0.30 / -0.60%
|
50.80
|
50.90
|
49.10
|
49.50
|
50.04
|
42.52
|
30,000
|
|
4/23/2021
|
+1.60 / +3.29%
|
48.80
|
51.80
|
48.80
|
50.30
|
49.84
|
43.21
|
32,900
|
|
4/22/2021
|
+0.20 / +0.41%
|
49.90
|
49.90
|
48.00
|
48.50
|
48.72
|
41.66
|
34,400
|
|
4/20/2021
|
+1.30 / +2.73%
|
47.10
|
49.00
|
47.10
|
49.00
|
48.27
|
42.09
|
38,000
|
|
4/19/2021
|
-0.10 / -0.21%
|
48.00
|
48.00
|
47.30
|
47.90
|
47.70
|
41.15
|
24,400
|
|
4/16/2021
|
-1.10 / -2.24%
|
48.40
|
48.50
|
47.60
|
47.90
|
48.02
|
41.15
|
55,000
|
|
4/15/2021
|
-1.70 / -3.39%
|
50.70
|
50.70
|
48.00
|
48.40
|
49.01
|
41.58
|
45,400
|
|
4/14/2021
|
-0.70 / -1.37%
|
50.10
|
50.90
|
49.00
|
50.30
|
50.14
|
43.21
|
30,200
|
|
4/13/2021
|
-1.10 / -2.10%
|
50.50
|
51.70
|
50.50
|
51.20
|
50.98
|
43.98
|
38,000
|
|
4/12/2021
|
0.00 / 0.00%
|
52.00
|
53.90
|
51.70
|
51.80
|
52.28
|
44.50
|
131,200
|
|
4/9/2021
|
+1.30 / +2.57%
|
51.00
|
52.40
|
51.00
|
51.90
|
51.85
|
44.58
|
89,800
|
|
4/8/2021
|
+0.80 / +1.60%
|
50.00
|
51.20
|
50.00
|
50.70
|
50.59
|
43.55
|
34,100
|
|
4/7/2021
|
+0.50 / +1.00%
|
50.00
|
50.50
|
49.60
|
50.50
|
49.94
|
43.38
|
15,500
|
|
4/6/2021
|
+0.10 / +0.20%
|
50.40
|
50.40
|
49.70
|
50.40
|
49.98
|
43.30
|
24,100
|
|
4/5/2021
|
-0.60 / -1.17%
|
50.40
|
50.70
|
50.00
|
50.50
|
50.34
|
43.38
|
27,600
|
|
4/2/2021
|
+0.90 / +1.79%
|
51.00
|
51.40
|
50.90
|
51.20
|
51.06
|
43.98
|
22,800
|
|
4/1/2021
|
+0.70 / +1.41%
|
49.90
|
50.60
|
49.90
|
50.50
|
50.28
|
43.38
|
44,700
|
|
3/31/2021
|
+1.30 / +2.67%
|
49.00
|
50.80
|
49.00
|
49.90
|
49.84
|
42.87
|
34,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|