UK markets open in 1 hour 13 minutes
NIKKEI 225
37,171.39 -908.31 (-2.39%) HANG SENG
16,175.92 -209.95 (-1.28%) CRUDE OIL
84.53 +1.80 (+2.18%) GOLD FUTURES
2,396.70 -1.30 (-0.05%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
50,072.36 +628.65 (+1.27%)
MainStay MAP Equity R3 (MMAPX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 09:00PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
| 22 Feb 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
| 21 Feb 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
| 20 Feb 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
| 16 Feb 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
| 15 Feb 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - |
| 14 Feb 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
| 13 Feb 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
| 12 Feb 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
| 09 Feb 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
| 08 Feb 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
| 07 Feb 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
| 06 Feb 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
| 05 Feb 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
| 30 Jan 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - |
| 29 Jan 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
| 26 Jan 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
| 25 Jan 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
| 24 Jan 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| 23 Jan 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
| 22 Jan 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
| 19 Jan 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
| 18 Jan 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
| 17 Jan 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
| 16 Jan 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 12 Jan 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
| 11 Jan 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
| 10 Jan 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
| 09 Jan 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
| 04 Jan 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
| 03 Jan 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
| 28 Dec 2023 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
| 27 Dec 2023 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
| 26 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
| 04 Dec 2023 | - | - | - | - | - | - |
| 01 Dec 2023 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
| 30 Nov 2023 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
| 29 Nov 2023 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| 28 Nov 2023 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
| 27 Nov 2023 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
| 24 Nov 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.