Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
MA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 438.18 | 8.58 | 2.00% | 432.28 | 440.7825 | 432.11 | 2,039,415 |
| Jul 25 2024 | 429.60 | -2.85 | -0.66% | 433.94 | 437.7022 | 429.56 | 2,384,314 |
| Jul 24 2024 | 432.45 | -9.27 | -2.10% | 433.62 | 435.86 | 428.86 | 3,764,568 |
| Jul 23 2024 | 441.72 | -6.22 | -1.39% | 448.05 | 448.74 | 441.11 | 2,385,026 |
| Jul 22 2024 | 447.94 | 4.25 | 0.96% | 445.41 | 448.85 | 443.25 | 2,111,685 |
| Jul 19 2024 | 443.69 | -5.03 | -1.12% | 450.25 | 451.24 | 443.57 | 2,191,221 |
| Jul 18 2024 | 448.72 | -2.44 | -0.54% | 449.10 | 455.43 | 447.48 | 3,339,944 |
| Jul 17 2024 | 451.16 | 7.63 | 1.72% | 442.40 | 451.52 | 442.06 | 2,924,784 |
| Jul 16 2024 | 443.53 | -0.47 | -0.11% | 446.94 | 447.1584 | 439.70 | 2,843,538 |
| Jul 15 2024 | 444.00 | 3.89 | 0.88% | 440.33 | 444.40 | 438.74 | 1,726,193 |
| Jul 12 2024 | 440.11 | 3.69 | 0.85% | 437.40 | 442.23 | 437.32 | 2,627,149 |
| Jul 11 2024 | 436.42 | 2.78 | 0.64% | 431.62 | 437.77 | 430.1101 | 4,032,611 |
| Jul 10 2024 | 433.64 | -11.06 | -2.49% | 435.18 | 437.41 | 429.05 | 4,783,411 |
| Jul 09 2024 | 444.70 | -1.54 | -0.35% | 446.65 | 447.58 | 442.79 | 1,608,245 |
| Jul 08 2024 | 446.24 | -3.25 | -0.72% | 448.72 | 450.61 | 445.00 | 1,802,008 |
| Jul 05 2024 | 449.49 | 1.31 | 0.29% | 447.06 | 449.95 | 444.275 | 2,220,690 |
| Jul 03 2024 | 448.18 | 3.53 | 0.79% | 445.32 | 449.285 | 444.275 | 3,211,092 |
| Jul 02 2024 | 444.65 | 7.04 | 1.61% | 434.57 | 444.76 | 434.57 | 2,061,279 |
| Jul 01 2024 | 437.61 | -5.14 | -1.16% | 442.61 | 442.61 | 435.55 | 3,149,256 |
| Jun 28 2024 | 442.75 | 0.00 | 0.00% | 442.75 | 442.75 | 442.75 | 0 |
| Jun 27 2024 | 442.75 | -9.63 | -2.13% | 448.57 | 449.55 | 442.00 | 3,313,841 |
| Jun 26 2024 | 452.38 | -3.27 | -0.72% | 452.75 | 454.6771 | 451.39 | 2,451,116 |
| Jun 25 2024 | 455.65 | -1.31 | -0.29% | 458.48 | 460.305 | 453.795 | 2,529,488 |
| Jun 24 2024 | 456.96 | 2.11 | 0.46% | 455.31 | 463.07 | 454.93 | 2,596,943 |
| Jun 21 2024 | 454.85 | 2.34 | 0.52% | 452.19 | 455.30 | 450.26 | 5,062,369 |
| Jun 20 2024 | 452.51 | 2.40 | 0.53% | 451.06 | 454.4808 | 448.36 | 3,006,017 |
| Jun 18 2024 | 450.11 | 2.00 | 0.45% | 447.06 | 451.20 | 446.70 | 2,636,465 |
| Jun 17 2024 | 448.11 | 3.48 | 0.78% | 443.00 | 449.34 | 441.68 | 2,351,607 |
| Jun 14 2024 | 444.63 | -0.37 | -0.08% | 442.24 | 444.9588 | 441.20 | 2,161,483 |
| Jun 13 2024 | 445.00 | 2.00 | 0.45% | 442.93 | 445.15 | 439.32 | 2,916,428 |
| Jun 12 2024 | 443.00 | -6.04 | -1.35% | 451.29 | 452.50 | 441.60 | 2,738,870 |
| Jun 11 2024 | 449.04 | -0.21 | -0.05% | 447.84 | 449.24 | 445.11 | 1,777,039 |
| Jun 10 2024 | 449.25 | -0.54 | -0.12% | 448.69 | 450.17 | 444.37 | 1,954,489 |
| Jun 07 2024 | 449.79 | 1.11 | 0.25% | 449.45 | 453.00 | 447.26 | 1,669,677 |
| Jun 06 2024 | 448.68 | 2.02 | 0.45% | 448.49 | 449.78 | 444.63 | 1,886,672 |
| Jun 05 2024 | 446.66 | 1.89 | 0.42% | 446.80 | 447.565 | 442.305 | 2,156,331 |
| Jun 04 2024 | 444.77 | 1.58 | 0.36% | 443.19 | 444.88 | 441.32 | 2,096,019 |
| Jun 03 2024 | 443.19 | -3.88 | -0.87% | 445.09 | 445.09 | 437.885 | 2,123,742 |
| May 31 2024 | 447.07 | 4.97 | 1.12% | 442.69 | 447.34 | 439.255 | 3,916,371 |
| May 30 2024 | 442.10 | -0.37 | -0.08% | 442.21 | 444.19 | 440.67 | 2,188,422 |
| May 29 2024 | 442.47 | -2.61 | -0.59% | 442.11 | 444.555 | 441.80 | 1,876,223 |
| May 28 2024 | 445.08 | -6.10 | -1.35% | 450.00 | 450.625 | 442.395 | 2,639,633 |
| May 24 2024 | 451.18 | -0.03 | -0.01% | 452.51 | 454.45 | 450.32 | 2,162,155 |
| May 23 2024 | 451.21 | -5.31 | -1.16% | 456.87 | 458.05 | 450.44 | 2,084,198 |
| May 22 2024 | 456.52 | -2.58 | -0.56% | 458.90 | 462.50 | 455.165 | 1,712,906 |
| May 21 2024 | 459.10 | -0.56 | -0.12% | 457.91 | 460.3899 | 455.63 | 2,165,810 |
| May 20 2024 | 459.66 | -0.61 | -0.13% | 459.70 | 462.22 | 458.78 | 1,397,220 |
| May 17 2024 | 460.27 | 1.40 | 0.31% | 460.45 | 461.685 | 458.11 | 1,985,523 |
| May 16 2024 | 458.87 | 0.87 | 0.19% | 459.29 | 464.93 | 458.82 | 2,402,223 |
| May 15 2024 | 458.00 | 3.80 | 0.84% | 452.79 | 458.60 | 452.79 | 2,437,099 |
| May 14 2024 | 454.20 | -3.56 | -0.78% | 460.13 | 460.13 | 449.30 | 2,991,302 |
| May 13 2024 | 457.76 | 0.78 | 0.17% | 457.97 | 458.72 | 455.505 | 2,069,308 |
| May 10 2024 | 456.98 | 1.49 | 0.33% | 457.33 | 458.58 | 454.98 | 1,730,029 |
| May 09 2024 | 455.49 | 0.72 | 0.16% | 453.55 | 456.025 | 453.55 | 1,970,143 |
| May 08 2024 | 454.77 | 1.71 | 0.38% | 453.83 | 455.11 | 449.915 | 2,332,422 |
| May 07 2024 | 453.06 | 3.69 | 0.82% | 452.44 | 453.30 | 447.525 | 2,351,814 |
| May 06 2024 | 449.37 | 5.79 | 1.31% | 447.23 | 450.4999 | 445.56 | 2,535,974 |
| May 03 2024 | 443.58 | 2.48 | 0.56% | 444.85 | 445.26 | 436.90 | 3,710,944 |
| May 02 2024 | 441.10 | -0.97 | -0.22% | 443.00 | 444.655 | 438.05 | 3,863,180 |
| May 01 2024 | 442.07 | -9.13 | -2.02% | 446.00 | 448.98 | 438.38 | 4,979,102 |
| Apr 30 2024 | 451.20 | -5.90 | -1.29% | 456.26 | 457.72 | 450.88 | 2,696,800 |
| Apr 29 2024 | 457.10 | -5.32 | -1.15% | 460.95 | 461.59 | 455.6829 | 2,121,033 |
