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

Macrogenics (NQ: MGNX )

4.365 -0.755 (-14.75%)
Streaming Delayed Price Updated: 4:00 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 (%)
Apr 30, 2020 7.240 7.430 7.050 7.200 381,183 -0.11(-1.50%)
Apr 29, 2020 7.520 7.620 7.160 7.310 503,190 +0.08(+1.11%)
Apr 28, 2020 7.740 7.740 7.110 7.230 395,759 -0.36(-4.74%)
Apr 27, 2020 7.440 7.670 7.280 7.590 397,595 +0.30(+4.12%)
Apr 24, 2020 7.280 7.390 6.790 7.290 437,100 +0.10(+1.39%)
Apr 23, 2020 7.120 7.810 7.050 7.190 632,586 +0.10(+1.41%)
Apr 22, 2020 7.420 7.420 6.930 7.090 531,230 -0.12(-1.66%)
Apr 21, 2020 6.850 7.395 6.670 7.210 841,339 +0.21(+3.00%)
Apr 20, 2020 6.300 7.330 6.200 7.000 548,772 +0.55(+8.53%)
Apr 17, 2020 5.460 6.450 5.200 6.450 974,600 +1.25(+24.04%)
Apr 16, 2020 5.570 5.680 5.000 5.200 821,983 -0.34(-6.14%)
Apr 15, 2020 5.590 5.650 5.310 5.540 450,546 -0.28(-4.81%)
Apr 14, 2020 5.730 6.010 5.660 5.820 680,191 +0.09(+1.57%)
Apr 13, 2020 5.770 5.820 5.610 5.730 477,463 -0.03(-0.52%)
Apr 09, 2020 5.490 5.800 5.370 5.760 799,600 +0.41(+7.66%)
Apr 08, 2020 5.410 5.670 5.220 5.350 1,152,922 +0.06(+1.13%)
Apr 07, 2020 5.760 5.880 5.250 5.290 646,210 -0.26(-4.68%)
Apr 06, 2020 5.540 5.800 5.420 5.550 834,847 +0.31(+5.92%)
Apr 03, 2020 5.410 5.490 5.120 5.240 370,800 -0.17(-3.14%)
Apr 02, 2020 5.290 5.440 5.080 5.410 513,390 +0.11(+2.08%)
Apr 01, 2020 5.690 5.710 5.125 5.300 726,526 -0.52(-8.93%)
Mar 31, 2020 5.860 6.050 5.630 5.820 777,053 -0.07(-1.19%)
Mar 30, 2020 5.890 5.990 5.600 5.890 469,685 +0.07(+1.20%)
Mar 27, 2020 5.800 6.160 5.600 5.820 362,100 -0.21(-3.48%)
Mar 26, 2020 5.630 6.190 5.380 6.030 774,999 +0.44(+7.87%)
Mar 25, 2020 5.520 5.700 5.230 5.590 486,847 +0.10(+1.82%)
Mar 24, 2020 5.110 5.490 5.030 5.490 574,066 +0.63(+12.96%)
Mar 23, 2020 5.000 5.230 4.674 4.860 599,175 +0.00(+0.00%)
Mar 20, 2020 4.750 5.160 4.560 4.860 905,400 +0.08(+1.67%)
Mar 19, 2020 4.240 5.080 4.210 4.780 581,678 +0.50(+11.68%)
Mar 18, 2020 4.340 4.940 4.040 4.280 547,273 -0.42(-8.94%)
Mar 17, 2020 4.600 4.900 4.410 4.700 1,032,929 +0.20(+4.44%)
Mar 16, 2020 4.980 5.000 4.070 4.500 1,198,008 -1.75(-28.00%)
Mar 13, 2020 6.280 6.280 4.650 6.250 1,414,800 +0.37(+6.29%)
Mar 12, 2020 6.010 6.320 5.500 5.880 684,792 -0.61(-9.40%)
Mar 11, 2020 7.050 7.115 6.360 6.490 552,305 -0.75(-10.36%)
Mar 10, 2020 6.970 7.430 6.870 7.240 1,048,710 +0.70(+10.70%)
Mar 09, 2020 6.870 7.040 6.530 6.540 482,222 -0.88(-11.86%)
Mar 06, 2020 7.470 8.010 7.200 7.420 587,500 -0.36(-4.63%)
Mar 05, 2020 8.100 8.350 7.720 7.780 1,101,764 -0.72(-8.47%)
Mar 04, 2020 8.590 8.850 8.360 8.500 557,684 -0.15(-1.73%)
Mar 03, 2020 8.830 9.370 8.600 8.650 758,455 -0.24(-2.70%)
Mar 02, 2020 8.960 8.990 8.415 8.890 517,884 +0.12(+1.37%)
Feb 28, 2020 9.510 10.15 8.520 8.770 580,500 -1.36(-13.43%)
Feb 27, 2020 11.94 11.94 10.11 10.13 467,933 -1.88(-15.65%)
Feb 26, 2020 10.95 12.55 10.80 12.01 833,078 +1.02(+9.28%)
Feb 25, 2020 11.12 11.30 10.75 10.99 458,707 -0.08(-0.72%)
Feb 24, 2020 10.75 11.22 10.75 11.07 514,590 -0.38(-3.32%)
Feb 21, 2020 11.48 11.68 11.11 11.45 426,100 -0.05(-0.43%)
Feb 20, 2020 10.84 11.63 10.72 11.50 460,475 +0.66(+6.09%)
Feb 19, 2020 10.50 11.03 10.32 10.84 363,873 +0.34(+3.24%)
Feb 18, 2020 10.10 10.53 10.10 10.50 264,088 +0.34(+3.35%)
Feb 14, 2020 10.25 10.26 9.975 10.16 218,900 -0.08(-0.78%)
Feb 13, 2020 9.950 10.28 9.790 10.24 299,375 +0.20(+1.99%)
Feb 12, 2020 10.36 10.47 9.820 10.04 220,847 -0.20(-1.95%)
Feb 11, 2020 10.11 10.50 9.910 10.24 362,102 +0.18(+1.79%)
Feb 10, 2020 9.700 10.08 9.610 10.06 282,182 +0.55(+5.78%)
Feb 07, 2020 9.570 9.820 9.470 9.510 280,100 -0.20(-2.06%)
Feb 06, 2020 10.10 10.22 9.670 9.710 245,944 -0.31(-3.14%)
Feb 05, 2020 9.980 10.35 9.960 10.03 333,089 +0.21(+2.19%)
Feb 04, 2020 9.780 10.00 9.665 9.810 286,387 +0.18(+1.87%)
Feb 03, 2020 9.340 9.630 9.280 9.630 218,320 +0.38(+4.11%)
Jan 31, 2020 9.640 9.750 9.170 9.250 298,600 -0.45(-4.64%)
Jan 30, 2020 9.850 9.980 9.640 9.700 253,031 -0.26(-2.61%)
Jan 29, 2020 10.50 10.51 9.910 9.960 202,754 -0.47(-4.51%)
Jan 28, 2020 10.34 10.55 10.23 10.43 249,525 +0.19(+1.81%)
Jan 27, 2020 10.58 10.75 10.24 10.24 184,276 -0.56(-5.14%)
Jan 24, 2020 11.46 11.54 10.64 10.80 384,800 -0.60(-5.26%)
Jan 23, 2020 11.73 11.80 11.21 11.40 359,471 -0.34(-2.90%)
Jan 22, 2020 12.21 12.51 11.72 11.74 301,013 -0.37(-3.06%)
Jan 21, 2020 11.58 12.24 11.58 12.11 513,099 +0.85(+7.55%)
Jan 17, 2020 11.66 11.85 11.19 11.26 401,300 -0.33(-2.85%)
Jan 16, 2020 11.85 11.94 11.36 11.59 407,214 -0.13(-1.11%)
Jan 15, 2020 11.94 12.17 11.70 11.72 466,067 -0.18(-1.55%)
Jan 14, 2020 11.47 11.99 11.27 11.90 556,206 +0.37(+3.16%)
Jan 13, 2020 11.12 11.58 10.59 11.54 948,112 +0.48(+4.34%)
Jan 10, 2020 11.21 11.64 10.88 11.06 1,098,200 -0.31(-2.77%)
Jan 09, 2020 11.05 11.39 11.00 11.38 363,577 +0.44(+3.98%)
Jan 08, 2020 10.59 11.06 10.52 10.94 345,034 +0.37(+3.50%)
Jan 07, 2020 10.66 10.79 10.48 10.57 707,346 -0.17(-1.58%)
Jan 06, 2020 10.66 10.88 10.55 10.74 387,871 -0.20(-1.83%)
Jan 03, 2020 10.52 10.99 10.51 10.94 367,900 +0.16(+1.48%)
Jan 02, 2020 11.00 11.00 10.40 10.78 616,220 -0.10(-0.92%)
Dec 31, 2019 10.42 10.94 10.36 10.88 709,800 +0.40(+3.82%)
Dec 30, 2019 10.72 10.80 10.45 10.48 248,930 -0.28(-2.60%)
Dec 27, 2019 10.98 11.00 10.64 10.76 300,000 -0.12(-1.10%)
Dec 26, 2019 11.23 11.23 10.78 10.88 284,587 -0.35(-3.12%)
Dec 24, 2019 10.89 11.24 10.83 11.23 208,100 +0.21(+1.91%)
Dec 23, 2019 10.99 11.09 10.66 11.02 348,217 +0.13(+1.19%)
Dec 20, 2019 11.00 11.07 10.69 10.89 661,400 -0.07(-0.64%)
Dec 19, 2019 10.99 11.11 10.62 10.96 494,582 +0.39(+3.64%)
Dec 18, 2019 10.10 10.72 10.08 10.57 570,887 +0.41(+4.03%)
Dec 17, 2019 10.01 10.25 9.980 10.16 825,614 +0.14(+1.45%)
Dec 16, 2019 10.65 10.81 9.910 10.02 528,079 -0.57(-5.38%)
Dec 13, 2019 10.31 10.67 10.15 10.59 471,700 +0.26(+2.52%)
Dec 12, 2019 9.580 10.39 9.341 10.33 676,020 +0.64(+6.60%)
Dec 11, 2019 9.470 10.55 7.940 9.690 1,794,320 +0.36(+3.86%)
Dec 10, 2019 9.850 9.900 9.070 9.330 1,183,878 -0.50(-5.09%)
Dec 09, 2019 9.760 9.960 9.730 9.830 426,483 +0.15(+1.55%)
Dec 06, 2019 9.330 9.690 9.250 9.680 271,400 +0.42(+4.59%)
Dec 05, 2019 9.730 9.730 9.200 9.255 764,987 -0.42(-4.34%)
Dec 04, 2019 9.300 9.710 9.230 9.675 615,039 +0.38(+4.03%)
Dec 03, 2019 9.240 9.400 9.078 9.300 301,602 +0.02(+0.22%)
Dec 02, 2019 9.430 9.520 8.980 9.280 449,169 -0.19(-2.01%)
Nov 29, 2019 9.340 9.570 9.230 9.470 161,100 +0.08(+0.85%)
Nov 27, 2019 9.350 9.450 9.230 9.390 296,500 +0.09(+0.97%)
Nov 26, 2019 9.270 9.400 8.920 9.300 546,402 +0.03(+0.32%)
Nov 25, 2019 8.800 9.340 8.710 9.270 763,325 +0.61(+7.04%)
Nov 22, 2019 8.560 8.790 8.350 8.660 384,200 +0.02(+0.23%)
Nov 21, 2019 7.590 8.640 7.425 8.640 1,334,915 +0.01(+0.12%)
Nov 20, 2019 8.530 8.800 8.430 8.630 484,551 -0.04(-0.46%)
Nov 19, 2019 8.510 8.750 8.410 8.670 300,762 +0.22(+2.60%)
Nov 18, 2019 8.640 8.770 8.230 8.450 299,982 -0.19(-2.20%)
Nov 15, 2019 8.440 8.690 8.330 8.640 405,400 +0.26(+3.10%)
Nov 14, 2019 8.160 8.450 8.000 8.380 509,426 +0.18(+2.13%)
Nov 13, 2019 8.190 8.490 8.080 8.205 418,557 -0.04(-0.55%)
Nov 12, 2019 8.000 8.440 7.900 8.250 667,762 +0.30(+3.84%)
Nov 11, 2019 8.230 8.400 7.880 7.945 1,202,916 -0.30(-3.70%)
Nov 08, 2019 8.420 8.610 8.240 8.250 534,900 -0.17(-2.02%)
Nov 07, 2019 8.310 8.790 8.310 8.420 635,086 +0.05(+0.60%)
Nov 06, 2019 8.530 8.570 8.340 8.370 578,086 -0.13(-1.53%)
Nov 05, 2019 8.600 8.675 8.350 8.500 545,074 -0.08(-0.93%)
Nov 04, 2019 8.860 8.900 8.570 8.580 522,196 -0.25(-2.83%)
Nov 01, 2019 8.560 8.910 8.470 8.830 374,100 +0.33(+3.88%)
Oct 31, 2019 8.650 8.770 8.310 8.500 448,554 -0.15(-1.73%)
Oct 30, 2019 8.790 8.840 8.430 8.650 422,890 -0.14(-1.59%)
Oct 29, 2019 8.900 9.030 8.580 8.790 504,741 -0.08(-0.90%)
Oct 28, 2019 8.840 9.090 8.790 8.870 558,357 +0.16(+1.84%)
Oct 25, 2019 8.920 9.080 8.650 8.710 805,300 -0.29(-3.22%)
Oct 24, 2019 9.410 9.660 8.865 9.000 801,355 -0.35(-3.74%)
Oct 23, 2019 10.00 10.14 9.240 9.350 2,363,519 -1.68(-15.23%)
Oct 22, 2019 11.41 11.68 10.97 11.03 232,521 -0.35(-3.03%)
Oct 21, 2019 11.01 11.56 10.56 11.38 659,710 +0.38(+3.41%)
Oct 18, 2019 11.33 11.45 10.92 11.00 549,600 -0.45(-3.93%)
Oct 17, 2019 11.23 11.52 11.18 11.45 269,695 +0.29(+2.60%)
Oct 16, 2019 11.49 11.66 11.14 11.16 238,131 -0.34(-2.96%)
Oct 15, 2019 11.24 11.59 11.16 11.50 295,924 +0.26(+2.31%)
Oct 14, 2019 11.26 11.60 11.05 11.24 232,736 -0.14(-1.23%)
Oct 11, 2019 11.31 11.57 11.24 11.38 350,800 +0.06(+0.53%)
Oct 10, 2019 10.88 11.38 10.75 11.32 232,324 +0.44(+4.04%)
Oct 09, 2019 11.60 11.62 10.84 10.88 315,110 -0.64(-5.56%)
Oct 08, 2019 11.74 11.74 11.40 11.52 364,537 -0.35(-2.95%)
Oct 07, 2019 12.07 12.25 11.79 11.87 275,918 -0.31(-2.55%)
Oct 04, 2019 12.37 12.51 11.68 12.18 332,500 -0.09(-0.73%)
Oct 03, 2019 11.87 12.55 11.67 12.27 257,552 +0.46(+3.90%)
Oct 02, 2019 11.89 12.07 11.40 11.81 378,198 -0.21(-1.75%)
Oct 01, 2019 12.73 13.13 12.00 12.02 394,872 -0.74(-5.80%)
Sep 30, 2019 12.52 13.03 12.33 12.76 287,443 +0.32(+2.57%)
Sep 27, 2019 12.42 13.47 12.36 12.44 343,600 -0.07(-0.56%)
Sep 26, 2019 12.90 13.07 12.36 12.51 289,986 -0.46(-3.55%)
Sep 25, 2019 13.07 13.26 12.79 12.97 238,602 -0.08(-0.61%)
Sep 24, 2019 13.41 13.41 12.71 13.05 409,618 -0.28(-2.10%)
Sep 23, 2019 12.88 13.54 12.87 13.33 371,553 +0.45(+3.49%)
Sep 20, 2019 12.97 13.28 12.66 12.88 2,101,100 -0.13(-1.00%)
Sep 19, 2019 12.84 13.50 12.53 13.01 382,732 +0.11(+0.85%)
Sep 18, 2019 13.12 13.20 12.55 12.90 665,147 -0.23(-1.75%)
Sep 17, 2019 13.30 13.42 12.99 13.13 382,697 -0.20(-1.50%)
Sep 16, 2019 13.01 13.53 12.86 13.33 1,030,124 +0.25(+1.91%)
Sep 13, 2019 13.55 13.79 12.79 13.08 443,100 -0.51(-3.75%)
Sep 12, 2019 14.33 14.39 13.55 13.59 561,433 -0.76(-5.30%)
Sep 11, 2019 14.42 14.68 14.10 14.35 378,342 -0.07(-0.49%)
Sep 10, 2019 13.36 14.43 13.36 14.42 541,347 +1.00(+7.45%)
Sep 09, 2019 13.36 13.67 13.10 13.42 225,711 +0.11(+0.83%)
Sep 06, 2019 13.74 13.76 13.26 13.31 413,900 -0.35(-2.56%)
Sep 05, 2019 13.93 14.08 13.56 13.66 290,478 -0.22(-1.59%)
Sep 04, 2019 13.84 13.97 13.23 13.88 460,493 +0.17(+1.24%)
Sep 03, 2019 14.34 14.57 13.69 13.71 440,271 -0.63(-4.39%)
Aug 30, 2019 14.53 14.61 14.16 14.34 118,400 -0.13(-0.90%)
Aug 29, 2019 14.48 14.56 14.02 14.47 214,906 +0.16(+1.12%)
Aug 28, 2019 13.86 14.35 13.85 14.31 177,789 +0.36(+2.58%)
Aug 27, 2019 14.33 14.75 13.85 13.95 242,649 -0.37(-2.58%)
Aug 26, 2019 14.40 14.40 14.00 14.32 281,682 +0.04(+0.28%)
Aug 23, 2019 15.06 15.24 14.20 14.28 394,200 -0.84(-5.56%)
Aug 22, 2019 15.35 15.40 15.09 15.12 372,971 -0.25(-1.63%)
Aug 21, 2019 15.40 15.47 15.20 15.37 240,196 +0.05(+0.33%)
Aug 20, 2019 15.15 15.41 14.88 15.32 278,556 +0.14(+0.92%)
Aug 19, 2019 15.23 15.32 15.06 15.18 281,845 +0.11(+0.73%)
Aug 16, 2019 14.50 15.09 14.49 15.07 361,000 +0.59(+4.07%)
Aug 15, 2019 14.99 15.48 14.43 14.48 384,590 -0.44(-2.95%)
Aug 14, 2019 14.19 15.25 14.00 14.92 673,052 +0.53(+3.68%)
Aug 13, 2019 13.93 14.50 13.90 14.39 230,135 +0.42(+3.01%)
Aug 12, 2019 14.15 14.33 13.90 13.97 232,405 -0.36(-2.51%)
Aug 09, 2019 14.50 14.80 14.29 14.33 287,800 -0.23(-1.58%)
Aug 08, 2019 14.17 14.66 14.08 14.56 391,075 +0.39(+2.75%)
Aug 07, 2019 14.05 14.28 13.71 14.17 312,683 -0.83(-5.53%)
Aug 06, 2019 13.50 14.08 13.24 15.00 387,521 +1.63(+12.19%)
Aug 05, 2019 13.59 13.76 13.05 13.37 701,063 -0.56(-4.02%)
Aug 02, 2019 14.64 14.69 13.70 13.93 406,900 -0.74(-5.04%)
Aug 01, 2019 14.08 15.14 13.84 14.67 761,772 +0.28(+1.95%)
Jul 31, 2019 14.79 14.87 14.34 14.39 409,555 -0.32(-2.18%)
Jul 30, 2019 14.01 14.74 13.88 14.71 391,248 +0.70(+5.00%)
Jul 29, 2019 14.23 14.47 13.69 14.01 320,735 -0.22(-1.55%)
Jul 26, 2019 13.52 14.26 13.39 14.23 350,800 +0.79(+5.88%)
Jul 25, 2019 13.67 13.82 13.33 13.44 770,415 -0.29(-2.11%)
Jul 24, 2019 14.05 14.14 13.67 13.73 598,529 -0.31(-2.21%)
Jul 23, 2019 14.54 14.59 13.99 14.04 655,873 -0.45(-3.11%)
Jul 22, 2019 14.80 14.89 14.48 14.49 377,011 -0.20(-1.36%)
Jul 19, 2019 15.17 15.18 14.66 14.69 335,900 -0.45(-2.97%)
Jul 18, 2019 15.45 15.45 15.01 15.14 439,471 -0.03(-0.20%)
Jul 17, 2019 15.20 15.42 14.79 15.17 453,333 -0.04(-0.26%)
Jul 16, 2019 15.92 16.00 15.13 15.21 365,900 -0.71(-4.46%)
Jul 15, 2019 15.80 15.95 15.55 15.92 211,460 +0.05(+0.32%)
Jul 12, 2019 15.79 15.91 15.52 15.87 260,100 +0.08(+0.51%)
Jul 11, 2019 16.26 16.29 15.55 15.79 523,783 -0.30(-1.86%)
Jul 10, 2019 16.40 16.59 15.96 16.09 338,533 -0.34(-2.07%)
Jul 09, 2019 16.06 16.71 16.05 16.43 520,322 +0.28(+1.73%)
Jul 08, 2019 16.24 16.43 15.95 16.15 502,893 -0.20(-1.22%)
Jul 05, 2019 17.30 17.45 16.29 16.35 425,500 -1.13(-6.46%)
Jul 03, 2019 16.95 17.48 16.84 17.48 294,100 +0.70(+4.17%)
Jul 02, 2019 17.33 17.33 16.02 16.78 502,904 -0.19(-1.12%)
Jul 01, 2019 17.26 17.50 16.86 16.97 415,499 +0.00(+0.00%)
Jun 28, 2019 16.69 17.11 16.55 16.97 2,292,500 +0.32(+1.92%)
Jun 27, 2019 16.26 16.69 16.17 16.65 423,876 +0.45(+2.78%)
Jun 26, 2019 16.40 16.75 16.13 16.20 385,493 -0.22(-1.34%)
Jun 25, 2019 16.36 16.84 16.07 16.42 391,451 +0.19(+1.17%)
Jun 24, 2019 16.59 16.68 16.13 16.23 752,819 -0.41(-2.46%)
Jun 21, 2019 16.27 17.36 15.89 16.64 2,534,600 +0.26(+1.59%)
Jun 20, 2019 16.81 16.98 16.33 16.38 393,409 -0.35(-2.09%)
Jun 19, 2019 16.83 17.08 16.57 16.73 375,999 -0.02(-0.12%)
Jun 18, 2019 15.99 16.88 15.88 16.75 611,769 +0.69(+4.30%)
Jun 17, 2019 15.28 16.10 15.22 16.06 646,007 +0.84(+5.52%)
Jun 14, 2019 15.26 15.30 14.84 15.22 522,500 -0.10(-0.65%)
Jun 13, 2019 15.01 15.41 14.94 15.32 323,163 +0.33(+2.20%)
Jun 12, 2019 14.86 15.13 14.56 14.99 292,706 +0.09(+0.60%)
Jun 11, 2019 15.44 15.63 14.86 14.90 500,139 -0.43(-2.80%)
Jun 10, 2019 15.06 15.56 14.90 15.33 710,805 +0.42(+2.82%)
Jun 07, 2019 14.44 14.95 14.27 14.91 619,000 +0.40(+2.76%)
Jun 06, 2019 14.62 15.00 13.94 14.51 822,457 -0.15(-1.02%)
Jun 05, 2019 15.61 15.69 14.40 14.66 1,377,802 -0.92(-5.91%)
Jun 04, 2019 18.74 19.09 14.50 15.58 4,811,944 -3.13(-16.73%)
Jun 03, 2019 18.34 18.75 17.86 18.71 764,752 +0.37(+2.02%)
May 31, 2019 17.37 18.52 16.99 18.34 2,277,500 +0.83(+4.74%)
May 30, 2019 18.35 18.46 17.44 17.51 490,310 -0.99(-5.35%)
May 29, 2019 18.41 19.08 18.05 18.50 467,260 +0.11(+0.60%)
May 28, 2019 18.79 19.05 18.32 18.39 782,033 -0.46(-2.44%)
May 24, 2019 18.63 19.04 18.44 18.85 543,200 +0.22(+1.18%)
May 23, 2019 18.24 18.77 17.91 18.63 501,655 +0.20(+1.09%)
May 22, 2019 18.77 19.24 18.19 18.43 1,392,839 -0.31(-1.65%)
May 21, 2019 18.25 18.75 18.03 18.74 482,735 +0.50(+2.74%)
May 20, 2019 18.50 18.67 18.15 18.24 878,923 -0.47(-2.51%)
May 17, 2019 17.81 18.77 17.75 18.71 1,051,400 +0.71(+3.94%)
May 16, 2019 18.27 18.65 17.16 18.00 2,563,437 +1.73(+10.63%)
May 15, 2019 16.40 16.40 15.24 16.27 2,024,327 -0.26(-1.57%)
May 14, 2019 16.25 16.98 16.09 16.53 701,934 +0.28(+1.72%)
May 13, 2019 17.01 17.18 16.20 16.25 509,437 -1.17(-6.72%)
May 10, 2019 17.26 17.82 17.04 17.42 565,700 -0.01(-0.06%)
May 09, 2019 17.43 17.59 17.00 17.43 608,841 -0.12(-0.68%)
May 08, 2019 17.69 18.23 17.39 17.55 970,475 -0.29(-1.63%)
May 07, 2019 18.13 18.64 17.64 17.84 966,744 -0.55(-2.99%)
May 06, 2019 17.61 18.47 17.53 18.39 1,039,175 +0.49(+2.74%)
May 03, 2019 18.40 18.48 17.61 17.90 953,600 +0.56(+3.23%)
May 02, 2019 15.58 17.47 15.58 17.34 767,253 +0.56(+3.34%)
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.