Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MUV2 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 451.60 | 0.00 | 0.00% | 451.10 | 454.90 | 448.90 | 6,919 |
| Jul 22 2024 | 451.60 | 6.00 | 1.35% | 447.30 | 452.80 | 442.50 | 9,474 |
| Jul 19 2024 | 445.60 | -9.10 | -2.00% | 456.60 | 456.60 | 444.10 | 17,381 |
| Jul 18 2024 | 454.70 | -3.70 | -0.81% | 459.40 | 461.30 | 454.70 | 7,532 |
| Jul 17 2024 | 458.40 | 0.60 | 0.13% | 457.40 | 459.00 | 452.40 | 9,798 |
| Jul 16 2024 | 457.80 | -7.70 | -1.65% | 464.10 | 464.10 | 453.60 | 16,690 |
| Jul 15 2024 | 465.50 | 1.50 | 0.32% | 463.90 | 468.30 | 463.30 | 6,800 |
| Jul 12 2024 | 464.00 | 2.90 | 0.63% | 462.20 | 467.00 | 461.70 | 7,453 |
| Jul 11 2024 | 461.10 | -0.90 | -0.19% | 462.70 | 467.00 | 460.60 | 8,911 |
| Jul 10 2024 | 462.00 | 0.10 | 0.02% | 460.40 | 462.90 | 458.40 | 6,460 |
| Jul 09 2024 | 461.90 | 3.00 | 0.65% | 459.00 | 461.90 | 457.50 | 10,729 |
| Jul 08 2024 | 458.90 | 12.20 | 2.73% | 445.90 | 459.90 | 445.20 | 12,592 |
| Jul 05 2024 | 446.70 | -4.60 | -1.02% | 450.90 | 451.60 | 444.30 | 9,116 |
| Jul 04 2024 | 451.30 | 5.20 | 1.17% | 446.10 | 451.30 | 444.70 | 15,654 |
| Jul 03 2024 | 446.10 | -6.90 | -1.52% | 453.10 | 454.40 | 443.80 | 14,069 |
| Jul 02 2024 | 453.00 | -15.80 | -3.37% | 468.60 | 468.60 | 440.40 | 38,387 |
| Jul 01 2024 | 468.80 | 2.40 | 0.51% | 469.50 | 473.40 | 465.50 | 12,328 |
| Jun 28 2024 | 466.40 | -1.10 | -0.24% | 468.40 | 472.20 | 466.00 | 10,952 |
| Jun 27 2024 | 467.50 | 1.20 | 0.26% | 465.10 | 469.80 | 465.10 | 6,635 |
| Jun 26 2024 | 466.30 | -0.90 | -0.19% | 467.90 | 471.30 | 463.60 | 10,476 |
| Jun 25 2024 | 467.20 | 0.80 | 0.17% | 466.70 | 471.20 | 465.00 | 12,665 |
| Jun 24 2024 | 466.40 | 2.90 | 0.63% | 463.30 | 469.20 | 462.00 | 13,084 |
| Jun 21 2024 | 463.50 | -0.50 | -0.11% | 464.00 | 465.20 | 460.00 | 8,202 |
| Jun 20 2024 | 464.00 | 3.50 | 0.76% | 462.10 | 464.70 | 460.00 | 10,715 |
| Jun 19 2024 | 460.50 | -2.20 | -0.48% | 463.90 | 464.40 | 458.90 | 8,644 |
| Jun 18 2024 | 462.70 | 3.80 | 0.83% | 459.90 | 463.80 | 459.00 | 7,096 |
| Jun 17 2024 | 458.90 | 2.50 | 0.55% | 456.60 | 459.10 | 454.30 | 11,590 |
| Jun 14 2024 | 456.40 | -6.60 | -1.43% | 463.50 | 464.80 | 452.50 | 13,382 |
| Jun 13 2024 | 463.00 | -4.40 | -0.94% | 465.80 | 468.00 | 461.50 | 11,942 |
| Jun 12 2024 | 467.40 | 7.80 | 1.70% | 459.60 | 469.20 | 459.60 | 12,549 |
| Jun 11 2024 | 459.60 | -2.10 | -0.45% | 461.40 | 467.80 | 457.90 | 17,911 |
| Jun 10 2024 | 461.70 | 0.60 | 0.13% | 461.90 | 461.90 | 457.20 | 9,571 |
| Jun 07 2024 | 461.10 | -1.10 | -0.24% | 462.00 | 463.10 | 455.80 | 11,946 |
| Jun 06 2024 | 462.20 | 4.70 | 1.03% | 457.40 | 462.90 | 456.20 | 13,422 |
| Jun 05 2024 | 457.50 | 7.00 | 1.55% | 454.70 | 458.30 | 450.00 | 9,783 |
| Jun 04 2024 | 450.50 | -7.40 | -1.62% | 457.90 | 458.00 | 449.10 | 12,904 |
| Jun 03 2024 | 457.90 | -1.40 | -0.30% | 460.10 | 462.70 | 456.20 | 13,999 |
| May 31 2024 | 459.30 | 5.30 | 1.17% | 454.10 | 462.00 | 453.50 | 5,785 |
| May 30 2024 | 454.00 | -3.80 | -0.83% | 455.30 | 458.10 | 451.90 | 6,137 |
| May 29 2024 | 457.80 | -0.90 | -0.20% | 456.80 | 460.00 | 455.70 | 7,468 |
| May 28 2024 | 458.70 | -4.20 | -0.91% | 462.90 | 464.20 | 457.50 | 9,435 |
| May 27 2024 | 462.90 | 0.90 | 0.19% | 462.10 | 465.30 | 460.30 | 9,971 |
| May 24 2024 | 462.00 | 8.90 | 1.96% | 453.90 | 462.50 | 450.50 | 8,412 |
| May 23 2024 | 453.10 | -8.90 | -1.93% | 463.70 | 463.70 | 453.10 | 14,090 |
| May 22 2024 | 462.00 | 1.10 | 0.24% | 461.00 | 464.50 | 459.60 | 11,924 |
| May 21 2024 | 460.90 | 3.40 | 0.74% | 457.70 | 461.60 | 456.40 | 12,746 |
| May 20 2024 | 457.50 | -0.40 | -0.09% | 457.60 | 460.80 | 456.50 | 4,889 |
| May 17 2024 | 457.90 | 5.10 | 1.13% | 452.40 | 460.10 | 451.90 | 21,600 |
| May 16 2024 | 452.80 | 6.90 | 1.55% | 445.20 | 456.20 | 445.20 | 17,696 |
| May 15 2024 | 445.90 | -0.80 | -0.18% | 447.10 | 449.60 | 443.90 | 9,560 |
| May 14 2024 | 446.70 | -0.50 | -0.11% | 446.40 | 447.80 | 441.40 | 12,010 |
| May 13 2024 | 447.20 | -6.70 | -1.48% | 453.50 | 457.90 | 445.30 | 25,972 |
| May 10 2024 | 453.90 | 13.70 | 3.11% | 442.50 | 455.60 | 442.50 | 52,705 |
| May 09 2024 | 440.20 | 6.90 | 1.59% | 433.30 | 441.60 | 432.30 | 13,388 |
| May 08 2024 | 433.30 | 12.80 | 3.04% | 420.10 | 433.40 | 420.10 | 21,644 |
| May 07 2024 | 420.50 | 5.50 | 1.33% | 413.50 | 420.70 | 410.00 | 19,111 |
| May 06 2024 | 415.00 | 12.50 | 3.11% | 403.10 | 415.00 | 403.10 | 13,896 |
| May 03 2024 | 402.50 | -7.90 | -1.92% | 411.00 | 411.90 | 401.50 | 17,796 |
| May 02 2024 | 410.40 | -2.70 | -0.65% | 414.00 | 415.30 | 409.40 | 12,894 |
| Apr 30 2024 | 413.10 | -1.80 | -0.43% | 414.80 | 416.30 | 411.10 | 10,863 |
| Apr 29 2024 | 414.90 | 0.40 | 0.10% | 417.00 | 417.70 | 412.80 | 12,162 |
| Apr 26 2024 | 414.50 | -8.40 | -1.99% | 411.00 | 418.60 | 408.30 | 28,135 |
| Apr 25 2024 | 422.90 | -8.90 | -2.06% | 430.00 | 431.00 | 418.70 | 13,167 |
