Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
M2K Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 131.95 | 1.80 | 1.38% | 131.65 | 132.00 | 131.65 | 80 |
| Jun 27 2024 | 130.15 | -1.20 | -0.91% | 130.15 | 130.15 | 130.15 | 25 |
| Jun 26 2024 | 131.35 | -1.00 | -0.76% | 132.10 | 132.10 | 131.35 | 15 |
| Jun 25 2024 | 132.35 | -1.25 | -0.94% | 133.90 | 134.05 | 132.35 | 165 |
| Jun 24 2024 | 133.60 | 1.75 | 1.33% | 131.95 | 134.30 | 131.55 | 428 |
| Jun 21 2024 | 131.85 | 0.00 | 0.00% | 131.85 | 131.85 | 131.85 | 0.00 |
| Jun 20 2024 | 131.85 | 0.00 | 0.00% | 131.85 | 131.85 | 131.85 | 0.00 |
| Jun 19 2024 | 131.85 | 0.85 | 0.65% | 131.15 | 131.85 | 131.15 | 32 |
| Jun 18 2024 | 131.00 | 2.45 | 1.91% | 129.50 | 131.00 | 129.45 | 42 |
| Jun 17 2024 | 128.55 | -1.70 | -1.31% | 130.45 | 130.95 | 128.55 | 91 |
| Jun 14 2024 | 130.25 | 0.00 | 0.00% | 130.25 | 130.25 | 130.25 | 8 |
| Jun 13 2024 | 130.25 | 1.65 | 1.28% | 127.10 | 130.25 | 126.10 | 188 |
| Jun 12 2024 | 128.60 | 0.30 | 0.23% | 128.00 | 128.60 | 127.25 | 88 |
| Jun 11 2024 | 128.30 | -0.90 | -0.70% | 128.30 | 128.30 | 128.30 | 3 |
| Jun 10 2024 | 129.20 | 4.20 | 3.36% | 126.55 | 129.25 | 126.55 | 141 |
| Jun 07 2024 | 125.00 | -0.25 | -0.20% | 126.20 | 126.20 | 125.00 | 13 |
| Jun 06 2024 | 125.25 | -0.55 | -0.44% | 125.70 | 125.70 | 125.25 | 33 |
| Jun 05 2024 | 125.80 | 1.40 | 1.13% | 125.95 | 125.95 | 125.15 | 30 |
| Jun 04 2024 | 124.40 | 0.00 | 0.00% | 124.40 | 124.40 | 124.40 | 0.00 |
| Jun 03 2024 | 124.40 | 3.25 | 2.68% | 123.60 | 124.40 | 123.00 | 44 |
| May 31 2024 | 121.15 | 1.10 | 0.92% | 119.80 | 121.15 | 119.80 | 62 |
| May 30 2024 | 120.05 | 2.05 | 1.74% | 118.40 | 120.05 | 118.40 | 207 |
| May 29 2024 | 118.00 | -2.10 | -1.75% | 120.00 | 120.00 | 117.60 | 299 |
| May 28 2024 | 120.10 | -2.30 | -1.88% | 122.80 | 122.80 | 120.10 | 60 |
| May 27 2024 | 122.40 | -0.40 | -0.33% | 123.15 | 123.15 | 122.40 | 77 |
| May 24 2024 | 122.80 | -1.50 | -1.21% | 122.85 | 122.85 | 122.80 | 22 |
| May 23 2024 | 124.30 | -2.70 | -2.13% | 125.65 | 125.75 | 124.30 | 78 |
| May 22 2024 | 127.00 | 1.30 | 1.03% | 126.10 | 127.00 | 125.75 | 62 |
| May 21 2024 | 125.70 | -0.65 | -0.51% | 125.70 | 125.70 | 125.70 | 2 |
| May 20 2024 | 126.35 | 0.15 | 0.12% | 126.70 | 126.70 | 126.35 | 10 |
| May 17 2024 | 126.20 | 0.00 | 0.00% | 126.20 | 126.20 | 126.20 | 120 |
| May 16 2024 | 126.20 | -0.85 | -0.67% | 126.70 | 127.00 | 126.20 | 137 |
| May 15 2024 | 127.05 | 1.20 | 0.95% | 126.35 | 127.80 | 126.35 | 258 |
| May 14 2024 | 125.85 | -0.55 | -0.44% | 126.25 | 126.25 | 125.85 | 46 |
| May 13 2024 | 126.40 | -0.75 | -0.59% | 126.55 | 127.15 | 126.40 | 300 |
| May 10 2024 | 127.15 | 3.50 | 2.83% | 127.15 | 127.15 | 127.15 | 40 |
| May 09 2024 | 123.65 | -2.80 | -2.21% | 123.65 | 123.65 | 123.65 | 2 |
| May 08 2024 | 126.45 | -0.20 | -0.16% | 126.75 | 127.50 | 126.45 | 207 |
| May 07 2024 | 126.65 | 0.10 | 0.08% | 127.25 | 128.10 | 126.65 | 48 |
| May 06 2024 | 126.55 | 2.45 | 1.97% | 123.75 | 126.55 | 123.65 | 540 |
| May 03 2024 | 124.10 | 3.00 | 2.48% | 123.35 | 124.20 | 123.35 | 107 |
| May 02 2024 | 121.10 | -1.45 | -1.18% | 121.75 | 121.75 | 120.80 | 49 |
| Apr 30 2024 | 122.55 | -0.25 | -0.20% | 122.50 | 122.55 | 122.35 | 91 |
| Apr 29 2024 | 122.80 | 4.05 | 3.41% | 120.70 | 122.80 | 120.70 | 62 |
| Apr 26 2024 | 118.75 | -0.25 | -0.21% | 118.90 | 118.90 | 118.70 | 75 |
| Apr 25 2024 | 119.00 | 0.20 | 0.17% | 119.45 | 120.15 | 119.00 | 112 |
| Apr 24 2024 | 118.80 | -1.50 | -1.25% | 119.25 | 119.25 | 118.80 | 125 |
| Apr 23 2024 | 120.30 | 0.65 | 0.54% | 119.45 | 120.35 | 119.45 | 45 |
| Apr 22 2024 | 119.65 | 1.20 | 1.01% | 119.20 | 119.65 | 118.85 | 90 |
| Apr 19 2024 | 118.45 | 1.30 | 1.11% | 116.60 | 118.45 | 116.60 | 55 |
| Apr 18 2024 | 117.15 | 0.15 | 0.13% | 117.10 | 117.90 | 117.10 | 104 |
| Apr 17 2024 | 117.00 | 0.00 | 0.00% | 116.75 | 117.25 | 115.90 | 196 |
| Apr 16 2024 | 117.00 | -3.00 | -2.50% | 119.15 | 119.40 | 117.00 | 164 |
| Apr 15 2024 | 120.00 | -0.05 | -0.04% | 120.75 | 121.50 | 120.00 | 279 |
| Apr 12 2024 | 120.05 | -2.50 | -2.04% | 122.55 | 122.55 | 120.05 | 151 |
| Apr 11 2024 | 122.55 | -1.60 | -1.29% | 123.45 | 123.45 | 122.55 | 18 |
| Apr 10 2024 | 124.15 | -0.40 | -0.32% | 124.00 | 124.15 | 123.50 | 44 |
| Apr 09 2024 | 124.55 | 2.60 | 2.13% | 122.45 | 124.55 | 122.45 | 6 |
| Apr 08 2024 | 121.95 | 5.05 | 4.32% | 117.35 | 122.10 | 117.35 | 37 |
| Apr 05 2024 | 116.90 | -0.75 | -0.64% | 116.90 | 116.90 | 116.90 | 2 |
| Apr 04 2024 | 117.65 | -0.25 | -0.21% | 118.65 | 119.70 | 117.65 | 98 |
| Apr 03 2024 | 117.90 | -0.70 | -0.59% | 118.25 | 118.25 | 117.75 | 30 |
| Apr 02 2024 | 118.60 | -2.40 | -1.98% | 120.10 | 120.10 | 118.35 | 42 |
