Closing price on 5/8/2020
|
|
Open |
20.10 |
High |
23.10 |
Low |
20.10 |
Volume |
29,000 |
Split-adjusted Price |
17.69 |
|
|
MLS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/8/2020
|
+2.00 / +9.76%
|
20.10
|
23.10
|
20.10
|
22.50
|
22.67
|
17.69
|
29,000
|
|
5/7/2020
|
-0.70 / -3.30%
|
21.20
|
21.20
|
18.60
|
20.50
|
20.06
|
16.12
|
14,600
|
|
5/6/2020
|
-2.80 / -11.67%
|
21.30
|
21.30
|
21.20
|
21.20
|
21.20
|
16.67
|
4,400
|
|
5/5/2020
|
-1.00 / -4.00%
|
25.00
|
25.00
|
24.00
|
24.00
|
24.90
|
18.87
|
2,100
|
|
5/4/2020
|
+2.70 / +12.11%
|
25.00
|
25.60
|
25.00
|
25.00
|
25.29
|
19.66
|
8,200
|
|
4/29/2020
|
+2.90 / +14.95%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
17.54
|
18,600
|
|
4/28/2020
|
+2.50 / +14.79%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
15.25
|
800
|
|
4/27/2020
|
+2.20 / +14.97%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
13.29
|
700
|
|
4/24/2020
|
+1.90 / +14.84%
|
14.60
|
14.70
|
14.60
|
14.70
|
14.70
|
11.56
|
4,900
|
|
4/23/2020
|
-1.70 / -11.72%
|
12.80
|
13.00
|
12.70
|
12.80
|
12.83
|
10.07
|
1,500
|
|
4/22/2020
|
+1.30 / +9.85%
|
11.80
|
14.50
|
11.80
|
14.50
|
12.34
|
11.40
|
500
|
|
4/21/2020
|
+0.30 / +2.33%
|
14.40
|
14.40
|
13.10
|
13.20
|
13.77
|
10.38
|
6,700
|
|
4/20/2020
|
+1.60 / +14.16%
|
12.50
|
12.90
|
12.50
|
12.90
|
12.61
|
10.14
|
5,200
|
|
4/17/2020
|
+1.50 / +14.71%
|
11.10
|
11.70
|
11.10
|
11.70
|
11.34
|
9.20
|
1,400
|
|
4/16/2020
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.18
|
8.02
|
1,200
|
|
4/15/2020
|
+1.30 / +14.77%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.94
|
2,600
|
|
4/14/2020
|
+1.10 / +14.29%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
6.92
|
300
|
|
4/13/2020
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
6.05
|
0
|
|
4/10/2020
|
+1.00 / +14.08%
|
6.10
|
8.10
|
6.10
|
8.10
|
7.70
|
6.37
|
500
|
|
4/9/2020
|
+0.70 / +10.94%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
5.58
|
200
|
|
4/8/2020
|
+0.80 / +14.29%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.03
|
100
|
|
4/7/2020
|
-0.90 / -13.85%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
4.40
|
100
|
|
4/6/2020
|
-0.90 / -12.16%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.11
|
100
|
|
4/3/2020
|
-1.30 / -14.94%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
5.82
|
29,200
|
|
4/1/2020
|
-1.50 / -14.71%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
6.84
|
2,000
|
|
3/31/2020
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.02
|
0
|
|
3/30/2020
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.02
|
0
|
|
3/27/2020
|
+0.90 / +9.68%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.02
|
100
|
|
3/26/2020
|
+1.20 / +14.81%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
7.31
|
100
|
|
3/25/2020
|
+0.10 / +1.25%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.37
|
4,400
|
|
|