MainStay MAP Equity A (MAPAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Aug 2022 | - | - | - | - | - | - |
| 16 Aug 2022 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
| 15 Aug 2022 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
| 12 Aug 2022 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 11 Aug 2022 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
| 10 Aug 2022 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
| 09 Aug 2022 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
| 08 Aug 2022 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
| 05 Aug 2022 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
| 04 Aug 2022 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
| 03 Aug 2022 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
| 02 Aug 2022 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
| 01 Aug 2022 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
| 29 Jul 2022 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
| 28 Jul 2022 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
| 27 Jul 2022 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
| 26 Jul 2022 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
| 25 Jul 2022 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
| 22 Jul 2022 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
| 21 Jul 2022 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
| 20 Jul 2022 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
| 19 Jul 2022 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
| 18 Jul 2022 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
| 15 Jul 2022 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
| 14 Jul 2022 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
| 13 Jul 2022 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
| 12 Jul 2022 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
| 11 Jul 2022 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
| 08 Jul 2022 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
| 07 Jul 2022 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
| 06 Jul 2022 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
| 05 Jul 2022 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
| 01 Jul 2022 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
| 30 Jun 2022 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
| 29 Jun 2022 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
| 28 Jun 2022 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 27 Jun 2022 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
| 24 Jun 2022 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
| 23 Jun 2022 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 22 Jun 2022 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
| 21 Jun 2022 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 17 Jun 2022 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
| 16 Jun 2022 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
| 15 Jun 2022 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| 14 Jun 2022 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
| 13 Jun 2022 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
| 10 Jun 2022 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
| 09 Jun 2022 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
| 08 Jun 2022 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
| 07 Jun 2022 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
| 06 Jun 2022 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | - |
| 03 Jun 2022 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
| 02 Jun 2022 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
| 01 Jun 2022 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
| 31 May 2022 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
| 27 May 2022 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
| 26 May 2022 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | - |
| 25 May 2022 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
| 24 May 2022 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
| 23 May 2022 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
| 20 May 2022 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
| 19 May 2022 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
| 18 May 2022 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
| 17 May 2022 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
| 16 May 2022 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| 13 May 2022 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
| 12 May 2022 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
| 11 May 2022 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
| 10 May 2022 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
| 09 May 2022 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
| 06 May 2022 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
| 05 May 2022 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
| 04 May 2022 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
| 03 May 2022 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
| 02 May 2022 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
| 29 Apr 2022 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
| 28 Apr 2022 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
| 27 Apr 2022 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
| 26 Apr 2022 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
| 25 Apr 2022 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
| 22 Apr 2022 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
| 21 Apr 2022 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
| 20 Apr 2022 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
| 19 Apr 2022 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
| 18 Apr 2022 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
| 14 Apr 2022 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
| 13 Apr 2022 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| 12 Apr 2022 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
| 11 Apr 2022 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
| 08 Apr 2022 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
| 07 Apr 2022 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
| 06 Apr 2022 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
| 05 Apr 2022 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
| 04 Apr 2022 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
| 01 Apr 2022 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
| 31 Mar 2022 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
| 30 Mar 2022 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
| 29 Mar 2022 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
| 28 Mar 2022 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
| 25 Mar 2022 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
