MainStay MAP Equity I (MUBFX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:01PM 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 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
| 15 Aug 2022 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
| 12 Aug 2022 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
| 11 Aug 2022 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
| 10 Aug 2022 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
| 09 Aug 2022 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
| 08 Aug 2022 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| 05 Aug 2022 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
| 04 Aug 2022 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
| 03 Aug 2022 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
| 02 Aug 2022 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
| 01 Aug 2022 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
| 29 Jul 2022 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
| 28 Jul 2022 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
| 27 Jul 2022 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
| 26 Jul 2022 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 25 Jul 2022 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
| 22 Jul 2022 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
| 21 Jul 2022 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
| 20 Jul 2022 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | - |
| 19 Jul 2022 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
| 18 Jul 2022 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
| 15 Jul 2022 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
| 14 Jul 2022 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
| 13 Jul 2022 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
| 12 Jul 2022 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
| 11 Jul 2022 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
| 08 Jul 2022 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| 07 Jul 2022 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
| 06 Jul 2022 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
| 05 Jul 2022 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
| 01 Jul 2022 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
| 30 Jun 2022 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
| 29 Jun 2022 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
| 28 Jun 2022 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
| 27 Jun 2022 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
| 24 Jun 2022 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
| 23 Jun 2022 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
| 22 Jun 2022 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
| 21 Jun 2022 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
| 17 Jun 2022 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 16 Jun 2022 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
| 15 Jun 2022 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 14 Jun 2022 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
| 13 Jun 2022 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
| 10 Jun 2022 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
| 09 Jun 2022 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
| 08 Jun 2022 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
| 07 Jun 2022 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 06 Jun 2022 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
| 03 Jun 2022 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
| 02 Jun 2022 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
| 01 Jun 2022 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
| 31 May 2022 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
| 27 May 2022 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
| 26 May 2022 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
| 25 May 2022 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
| 24 May 2022 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
| 23 May 2022 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
| 20 May 2022 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
| 19 May 2022 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
| 18 May 2022 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
| 17 May 2022 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
| 16 May 2022 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
| 13 May 2022 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
| 12 May 2022 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
| 11 May 2022 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
| 10 May 2022 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
| 09 May 2022 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
| 06 May 2022 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
| 05 May 2022 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
| 04 May 2022 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
| 03 May 2022 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
| 02 May 2022 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
| 29 Apr 2022 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
| 28 Apr 2022 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
| 27 Apr 2022 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
| 26 Apr 2022 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
| 25 Apr 2022 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
| 22 Apr 2022 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
| 21 Apr 2022 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
| 20 Apr 2022 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
| 19 Apr 2022 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
| 18 Apr 2022 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 14 Apr 2022 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
| 13 Apr 2022 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
| 12 Apr 2022 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
| 11 Apr 2022 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | - |
| 08 Apr 2022 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| 07 Apr 2022 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
| 06 Apr 2022 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
| 05 Apr 2022 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
| 04 Apr 2022 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
| 01 Apr 2022 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
| 31 Mar 2022 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
| 30 Mar 2022 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
| 29 Mar 2022 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
| 28 Mar 2022 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
| 25 Mar 2022 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
| *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.
