Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: MEMX )

29.74 +0.21 (+0.70%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 16, 2024 29.57 29.67 29.53 29.53 3,301 -0.08(-0.28%)
May 15, 2024 29.58 29.62 29.58 29.61 3,289 +0.39(+1.32%)
May 14, 2024 29.14 29.23 29.14 29.23 443 +0.27(+0.93%)
May 13, 2024 28.96 28.96 28.96 28.96 418 -0.00(-0.02%)
May 10, 2024 29.09 29.09 28.96 28.96 5,347 +0.04(+0.12%)
May 09, 2024 28.93 28.93 28.93 28.93 2 -0.17(-0.59%)
May 08, 2024 29.00 29.10 29.00 29.10 267 -0.06(-0.20%)
May 07, 2024 29.16 29.16 29.16 29.16 207 -0.10(-0.33%)
May 06, 2024 29.16 29.26 29.14 29.26 1,979 +0.29(+0.99%)
May 03, 2024 28.81 29.00 28.81 28.97 717 +0.33(+1.16%)
May 02, 2024 28.63 28.72 28.41 28.64 33,594 +0.27(+0.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.