UK markets close in 5 hours

MainStay MacKay Common Stock A (MSOAX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
36.12+0.07 (+0.19%)
At close: 08:01PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Apr 202436.1236.1236.1236.1236.12-
26 Apr 202436.0536.0536.0536.0536.05-
25 Apr 202436.1136.1136.1136.1136.11-
24 Apr 202436.2236.2236.2236.2236.22-
23 Apr 202436.5036.5036.5036.5036.50-
22 Apr 202436.2236.2236.2236.2236.22-
19 Apr 202435.9935.9935.9935.9935.99-
18 Apr 202435.9535.9535.9535.9535.95-
17 Apr 202436.0136.0136.0136.0136.01-
16 Apr 202436.0636.0636.0636.0636.06-
15 Apr 202436.1636.1636.1636.1636.16-
12 Apr 202436.2936.2936.2936.2936.29-
11 Apr 202436.6036.6036.6036.6036.60-
10 Apr 202436.5836.5836.5836.5836.58-
09 Apr 202437.2437.2437.2437.2437.24-
08 Apr 202437.2237.2237.2237.2237.22-
05 Apr 202437.1737.1737.1737.1737.17-
04 Apr 202436.7536.7536.7536.7536.75-
03 Apr 202437.1137.1137.1137.1137.11-
02 Apr 202437.0837.0837.0837.0837.08-
01 Apr 202437.5037.5037.5037.5037.50-
28 Mar 202437.7737.7737.7737.7737.77-
27 Mar 202437.6937.6937.6937.6937.69-
26 Mar 202437.2437.2437.2437.2437.24-
25 Mar 202437.3237.3237.3237.3237.32-
22 Mar 202437.5437.5437.5437.5437.54-
21 Mar 202437.7637.7637.7637.7637.76-
20 Mar 202437.4137.4137.4137.4137.41-
19 Mar 202437.0337.0337.0337.0337.03-
18 Mar 202436.8536.8536.8536.8536.85-
15 Mar 202436.8136.8136.8136.8136.81-
14 Mar 202436.7636.7636.7636.7636.76-
13 Mar 202437.0437.0437.0437.0437.04-
12 Mar 202436.9936.9936.9936.9936.99-
11 Mar 202436.7936.7936.7936.7936.79-
08 Mar 202436.8036.8036.8036.8036.80-
07 Mar 202437.0837.0837.0837.0837.08-
06 Mar 202436.7036.7036.7036.7036.70-
05 Mar 202436.4336.4336.4336.4336.43-
04 Mar 202436.5836.5836.5836.5836.58-
01 Mar 202436.6036.6036.6036.6036.60-
29 Feb 202436.4236.4236.4236.4236.42-
28 Feb 202436.3536.3536.3536.3536.35-
27 Feb 202436.2736.2736.2736.2736.27-
26 Feb 202436.2236.2236.2236.2236.22-
23 Feb 202436.2936.2936.2936.2936.29-
22 Feb 202436.1436.1436.1436.1436.14-
21 Feb 202435.6835.6835.6835.6835.68-
20 Feb 202435.5835.5835.5835.5835.58-
16 Feb 202435.7235.7235.7235.7235.72-
15 Feb 202435.9435.9435.9435.9435.94-
14 Feb 202435.6635.6635.6635.6635.66-
13 Feb 202435.0735.0735.0735.0735.07-
12 Feb 202435.6735.6735.6735.6735.67-
09 Feb 202435.6635.6635.6635.6635.66-
08 Feb 202435.5235.5235.5235.5235.52-
07 Feb 202435.4535.4535.4535.4535.45-
06 Feb 202435.1635.1635.1635.1635.16-
05 Feb 202434.9834.9834.9834.9834.98-
02 Feb 202435.3035.3035.3035.3035.30-
01 Feb 202435.1235.1235.1235.1235.12-
31 Jan 202434.8034.8034.8034.8034.80-
30 Jan 202435.2135.2135.2135.2135.21-
29 Jan 202435.0435.0435.0435.0435.04-
26 Jan 202434.8234.8234.8234.8234.82-
25 Jan 202434.7534.7534.7534.7534.75-
24 Jan 202434.5334.5334.5334.5334.53-
23 Jan 202434.6934.6934.6934.6934.69-
22 Jan 202434.7334.7334.7334.7334.73-
19 Jan 202434.4734.4734.4734.4734.47-
18 Jan 202434.1434.1434.1434.1434.14-
17 Jan 202433.8733.8733.8733.8733.87-
16 Jan 202434.1034.1034.1034.1034.10-
12 Jan 202434.2534.2534.2534.2534.25-
11 Jan 202434.1934.1934.1934.1934.19-
10 Jan 202434.2234.2234.2234.2234.22-
09 Jan 202434.1034.1034.1034.1034.10-
08 Jan 202434.2534.2534.2534.2534.25-
05 Jan 202433.9633.9633.9633.9633.96-
04 Jan 202433.9433.9433.9433.9433.94-
03 Jan 202433.9033.9033.9033.9033.90-
02 Jan 202434.2634.2634.2634.2634.26-
29 Dec 202334.4834.4834.4834.4834.48-
28 Dec 202334.4834.4834.4834.4834.48-
27 Dec 202334.4934.4934.4934.4934.49-
27 Dec 20230.049 Dividend
26 Dec 202334.4334.4334.4334.4334.38-
22 Dec 202334.2734.2734.2734.2734.22-
21 Dec 202334.0734.0734.0734.0734.02-
20 Dec 202333.6233.6233.6233.6233.57-
19 Dec 202334.0234.0234.0234.0233.97-
18 Dec 202333.8733.8733.8733.8733.82-
15 Dec 202333.8833.8833.8833.8833.83-
14 Dec 202333.9233.9233.9233.9233.87-
13 Dec 202333.6433.6433.6433.6433.59-
12 Dec 202333.2433.2433.2433.2433.19-
11 Dec 202333.1133.1133.1133.1133.06-
11 Dec 20230.173 Dividend
08 Dec 202332.9232.9232.9232.9232.70-
07 Dec 202332.8632.8632.8632.8632.64-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...