UK Markets open in 11 mins

MainStay MAP Equity R2 (MPRRX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
27.51-1.64 (-5.63%)
At close: 08:00PM EST
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 2022------
07 Dec 202227.5127.5127.5127.5127.51-
06 Dec 202229.1529.1529.1529.1529.15-
05 Dec 202229.4329.4329.4329.4329.43-
02 Dec 202229.9429.9429.9429.9429.94-
01 Dec 202229.9729.9729.9729.9729.97-
30 Nov 202230.0730.0730.0730.0730.07-
29 Nov 202229.4729.4729.4729.4729.47-
28 Nov 202229.3729.3729.3729.3729.37-
25 Nov 202229.7729.7729.7729.7729.77-
23 Nov 202229.6629.6629.6629.6629.66-
22 Nov 202229.5929.5929.5929.5929.59-
21 Nov 202229.1729.1729.1729.1729.17-
18 Nov 202229.2029.2029.2029.2029.20-
17 Nov 202228.9428.9428.9428.9428.94-
16 Nov 202228.9428.9428.9428.9428.94-
15 Nov 202229.2229.2229.2229.2229.22-
14 Nov 202229.0429.0429.0429.0429.04-
11 Nov 202229.3029.3029.3029.3029.30-
10 Nov 202229.3029.3029.3029.3029.30-
09 Nov 202228.1028.1028.1028.1028.10-
08 Nov 202228.6028.6028.6028.6028.60-
07 Nov 202228.4728.4728.4728.4728.47-
04 Nov 202228.2128.2128.2128.2128.21-
03 Nov 202227.8627.8627.8627.8627.86-
02 Nov 202228.0528.0528.0528.0528.05-
01 Nov 202228.5328.5328.5328.5328.53-
31 Oct 202228.4728.4728.4728.4728.47-
28 Oct 202228.6128.6128.6128.6128.61-
27 Oct 202228.0528.0528.0528.0528.05-
26 Oct 202228.1428.1428.1428.1428.14-
25 Oct 202228.0928.0928.0928.0928.09-
24 Oct 202227.6927.6927.6927.6927.69-
21 Oct 202227.4127.4127.4127.4127.41-
20 Oct 202226.8026.8026.8026.8026.80-
19 Oct 202227.0527.0527.0527.0527.05-
18 Oct 202227.3327.3327.3327.3327.33-
17 Oct 202226.9826.9826.9826.9826.98-
14 Oct 202226.4026.4026.4026.4026.40-
13 Oct 202226.9526.9526.9526.9526.95-
12 Oct 202226.2926.2926.2926.2926.29-
11 Oct 202226.4226.4226.4226.4226.42-
10 Oct 202226.5126.5126.5126.5126.51-
07 Oct 202226.6426.6426.6426.6426.64-
06 Oct 202227.1527.1527.1527.1527.15-
05 Oct 202227.4227.4227.4227.4227.42-
04 Oct 202227.5127.5127.5127.5127.51-
03 Oct 202226.6426.6426.6426.6426.64-
30 Sept 202225.9325.9325.9325.9325.93-
29 Sept 202226.1526.1526.1526.1526.15-
28 Sept 202226.6026.6026.6026.6026.60-
27 Sept 202225.9825.9825.9825.9825.98-
26 Sept 202226.0326.0326.0326.0326.03-
23 Sept 202226.4426.4426.4426.4426.44-
22 Sept 202226.9626.9626.9626.9626.96-
21 Sept 202227.1727.1727.1727.1727.17-
20 Sept 202227.6027.6027.6027.6027.60-
19 Sept 202228.0028.0028.0028.0028.00-
16 Sept 202227.8227.8227.8227.8227.82-
15 Sept 202228.0828.0828.0828.0828.08-
14 Sept 202228.2728.2728.2728.2728.27-
13 Sept 202228.1928.1928.1928.1928.19-
12 Sept 202229.2429.2429.2429.2429.24-
09 Sept 202228.9928.9928.9928.9928.99-
08 Sept 202228.5928.5928.5928.5928.59-
07 Sept 202228.3528.3528.3528.3528.35-
06 Sept 202227.8927.8927.8927.8927.89-
02 Sept 202228.0428.0428.0428.0428.04-
01 Sept 202228.2828.2828.2828.2828.28-
31 Aug 202228.1928.1928.1928.1928.19-
30 Aug 202228.3228.3228.3228.3228.32-
29 Aug 202228.6328.6328.6328.6328.63-
26 Aug 202228.7628.7628.7628.7628.76-
25 Aug 202229.5829.5829.5829.5829.58-
24 Aug 202229.1729.1729.1729.1729.17-
23 Aug 202229.0629.0629.0629.0629.06-
22 Aug 202229.2029.2029.2029.2029.20-
19 Aug 202229.7229.7229.7229.7229.72-
18 Aug 202230.0230.0230.0230.0230.02-
17 Aug 202229.8629.8629.8629.8629.86-
16 Aug 202230.0430.0430.0430.0430.04-
15 Aug 202229.9329.9329.9329.9329.93-
12 Aug 202229.8929.8929.8929.8929.89-
11 Aug 202229.3629.3629.3629.3629.36-
10 Aug 202229.3029.3029.3029.3029.30-
09 Aug 202228.7828.7828.7828.7828.78-
08 Aug 202228.8528.8528.8528.8528.85-
05 Aug 202228.7928.7928.7928.7928.79-
04 Aug 202228.8028.8028.8028.8028.80-
03 Aug 202228.8928.8928.8928.8928.89-
02 Aug 202228.6128.6128.6128.6128.61-
01 Aug 202228.8228.8228.8228.8228.82-
29 Jul 202228.9228.9228.9228.9228.92-
28 Jul 202228.7428.7428.7428.7428.74-
27 Jul 202228.5228.5228.5228.5228.52-
26 Jul 202228.0928.0928.0928.0928.09-
25 Jul 202228.2428.2428.2428.2428.24-
22 Jul 202228.0528.0528.0528.0528.05-
21 Jul 202228.2128.2128.2128.2128.21-
20 Jul 202228.0128.0128.0128.0128.01-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...