|
Closing price on 6/4/2020
|
|
Open |
23.50 |
High |
26.00 |
Low |
22.80 |
Volume |
25,500 |
Split-adjusted Price |
20.44 |
|
|
MLS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/4/2020
|
+3.00 / +13.04%
|
23.50
|
26.00
|
22.80
|
26.00
|
24.36
|
20.44
|
25,500
|
|
6/3/2020
|
-1.90 / -7.63%
|
22.00
|
23.00
|
22.00
|
23.00
|
22.89
|
18.09
|
3,700
|
|
6/2/2020
|
+0.60 / +2.47%
|
25.00
|
25.10
|
24.90
|
24.90
|
25.05
|
19.58
|
13,500
|
|
6/1/2020
|
+2.30 / +10.45%
|
22.00
|
24.70
|
22.00
|
24.30
|
23.89
|
19.11
|
35,200
|
|
5/29/2020
|
-0.70 / -3.08%
|
22.00
|
22.40
|
22.00
|
22.00
|
22.05
|
17.30
|
4,400
|
|
5/28/2020
|
-0.30 / -1.30%
|
23.00
|
23.00
|
22.70
|
22.70
|
22.83
|
17.85
|
8,900
|
|
5/27/2020
|
-1.00 / -4.17%
|
21.00
|
23.00
|
20.30
|
23.00
|
22.42
|
18.09
|
7,200
|
|
5/26/2020
|
+1.10 / +4.80%
|
22.00
|
24.00
|
22.00
|
24.00
|
22.47
|
18.87
|
14,800
|
|
5/25/2020
|
+1.10 / +5.05%
|
20.00
|
22.90
|
20.00
|
22.90
|
21.73
|
18.01
|
12,100
|
|
5/22/2020
|
-0.70 / -3.08%
|
22.50
|
22.50
|
21.50
|
22.00
|
21.76
|
17.30
|
4,400
|
|
5/21/2020
|
+0.70 / +3.18%
|
21.70
|
22.70
|
21.60
|
22.70
|
22.24
|
17.85
|
7,300
|
|
5/20/2020
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
17.30
|
5,400
|
|
5/19/2020
|
-0.70 / -3.08%
|
23.50
|
23.50
|
22.00
|
22.00
|
22.33
|
17.30
|
13,800
|
|
5/18/2020
|
+1.60 / +7.58%
|
22.00
|
23.00
|
20.60
|
22.70
|
22.22
|
17.85
|
15,800
|
|
5/15/2020
|
0.00 / 0.00%
|
21.30
|
22.50
|
21.00
|
22.50
|
21.10
|
17.69
|
9,100
|
|
5/14/2020
|
0.00 / 0.00%
|
22.50
|
22.60
|
21.00
|
22.50
|
22.28
|
17.69
|
11,700
|
|
5/13/2020
|
-1.60 / -6.64%
|
24.00
|
24.10
|
22.50
|
22.50
|
23.85
|
17.69
|
8,900
|
|
5/12/2020
|
+0.20 / +0.84%
|
23.30
|
24.90
|
23.30
|
24.10
|
24.13
|
18.95
|
15,800
|
|
5/11/2020
|
+1.20 / +5.29%
|
22.70
|
25.20
|
22.50
|
23.90
|
23.32
|
18.79
|
17,500
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|