UK Markets closed
NIKKEI 225
27,968.99 -58.85 (-0.21%) HANG SENG
18,597.23 +392.55 (+2.16%) CRUDE OIL
80.49 +2.29 (+2.93%) GOLD FUTURES
1,771.40 +7.70 (+0.44%) DOW
33,916.33 +63.80 (+0.19%) BTC-GBP
14,077.67 +347.97 (+2.53%)
MainStay MAP Equity C (MMPCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EST. Market open.
Time period:
30 Nov 2021 - 30 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Nov 2022 | - | - | - | - | - | - |
| 29 Nov 2022 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 28 Nov 2022 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| 25 Nov 2022 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 23 Nov 2022 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| 22 Nov 2022 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 21 Nov 2022 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| 18 Nov 2022 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
| 17 Nov 2022 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
| 16 Nov 2022 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
| 15 Nov 2022 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| 14 Nov 2022 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 11 Nov 2022 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| 10 Nov 2022 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| 09 Nov 2022 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
| 08 Nov 2022 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
| 07 Nov 2022 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 04 Nov 2022 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| 03 Nov 2022 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 02 Nov 2022 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 01 Nov 2022 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
| 31 Oct 2022 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 28 Oct 2022 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
| 27 Oct 2022 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| 26 Oct 2022 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 25 Oct 2022 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
| 24 Oct 2022 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 21 Oct 2022 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| 20 Oct 2022 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
| 19 Oct 2022 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
| 18 Oct 2022 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 17 Oct 2022 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| 14 Oct 2022 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
| 13 Oct 2022 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
| 12 Oct 2022 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
| 11 Oct 2022 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| 10 Oct 2022 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
| 07 Oct 2022 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
| 06 Oct 2022 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
| 05 Oct 2022 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
| 04 Oct 2022 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| 03 Oct 2022 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
| 30 Sept 2022 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 29 Sept 2022 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| 28 Sept 2022 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 27 Sept 2022 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 26 Sept 2022 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| 23 Sept 2022 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
| 22 Sept 2022 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
| 21 Sept 2022 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
| 20 Sept 2022 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 19 Sept 2022 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 16 Sept 2022 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 15 Sept 2022 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 14 Sept 2022 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 13 Sept 2022 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| 12 Sept 2022 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
| 09 Sept 2022 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 08 Sept 2022 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
| 07 Sept 2022 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| 06 Sept 2022 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
| 02 Sept 2022 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 01 Sept 2022 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| 31 Aug 2022 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| 30 Aug 2022 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
| 29 Aug 2022 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| 26 Aug 2022 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| 25 Aug 2022 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| 24 Aug 2022 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| 23 Aug 2022 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
| 22 Aug 2022 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| 19 Aug 2022 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
| 18 Aug 2022 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| 17 Aug 2022 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| 16 Aug 2022 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
| 15 Aug 2022 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
| 12 Aug 2022 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
| 11 Aug 2022 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| 10 Aug 2022 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| 09 Aug 2022 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| 08 Aug 2022 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| 05 Aug 2022 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
| 04 Aug 2022 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| 03 Aug 2022 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| 02 Aug 2022 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| 01 Aug 2022 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 29 Jul 2022 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
| 28 Jul 2022 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| 27 Jul 2022 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
| 26 Jul 2022 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| 25 Jul 2022 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| 22 Jul 2022 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 21 Jul 2022 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
| 20 Jul 2022 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 19 Jul 2022 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 18 Jul 2022 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
| 15 Jul 2022 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
| 14 Jul 2022 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 13 Jul 2022 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 12 Jul 2022 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
| *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.
