MLPQ Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 19 2024 | 9,921.00 | 25.00 | 0.25% | 9,878.00 | 9,963.50 | 9,852.50 | 7 |
Jul 18 2024 | 9,896.00 | 68.00 | 0.69% | 9,773.00 | 9,910.50 | 9,762.00 | 12 |
Jul 17 2024 | 9,828.00 | -2.50 | -0.03% | 9,798.00 | 9,854.00 | 9,753.50 | 13 |
Jul 16 2024 | 9,830.50 | 71.00 | 0.73% | 9,850.00 | 9,850.00 | 9,760.50 | 7 |
Jul 15 2024 | 9,759.50 | 53.00 | 0.55% | 9,735.00 | 9,767.50 | 9,717.50 | 11 |
Jul 12 2024 | 9,706.50 | -46.00 | -0.47% | 9,742.00 | 9,800.50 | 9,666.50 | 9 |
Jul 11 2024 | 9,752.50 | -10.00 | -0.10% | 9,777.00 | 9,795.50 | 9,696.50 | 31 |
Jul 10 2024 | 9,762.50 | -48.50 | -0.49% | 9,790.00 | 9,832.50 | 9,717.50 | 8 |
Jul 09 2024 | 9,811.00 | 25.00 | 0.26% | 9,781.00 | 9,830.50 | 9,744.50 | 217 |
Jul 08 2024 | 9,786.00 | -33.50 | -0.34% | 9,790.00 | 9,824.50 | 9,757.00 | 48 |
Jul 05 2024 | 9,819.50 | -111.00 | -1.12% | 9,859.00 | 9,913.50 | 9,797.50 | 437 |
Jul 04 2024 | 9,930.50 | -12.50 | -0.13% | 9,971.00 | 9,989.00 | 9,903.00 | 567 |
Jul 03 2024 | 9,943.00 | 19.00 | 0.19% | 9,958.00 | 9,962.00 | 9,883.50 | 6 |
Jul 02 2024 | 9,924.00 | 38.00 | 0.38% | 9,917.00 | 10,058.50 | 9,907.00 | 77 |
Jul 01 2024 | 9,886.00 | -9.50 | -0.10% | 9,843.00 | 9,930.00 | 9,843.00 | 50 |
Jun 28 2024 | 9,895.50 | 101.50 | 1.04% | 9,859.00 | 9,902.50 | 9,779.50 | 53 |
Jun 27 2024 | 9,794.00 | 5.50 | 0.06% | 9,786.00 | 9,858.00 | 9,759.00 | 8 |
Jun 26 2024 | 9,788.50 | -19.50 | -0.20% | 9,810.00 | 9,855.50 | 9,767.00 | 22 |
Jun 25 2024 | 9,808.00 | 131.00 | 1.35% | 9,758.00 | 9,812.00 | 9,712.00 | 159 |
Jun 24 2024 | 9,677.00 | 1.50 | 0.02% | 9,605.00 | 9,706.50 | 9,598.50 | 115 |
Jun 21 2024 | 9,675.50 | 86.00 | 0.90% | 9,617.00 | 9,704.50 | 9,596.50 | 10 |
Jun 20 2024 | 9,589.50 | 120.00 | 1.27% | 9,533.00 | 9,614.50 | 9,498.00 | 9 |
Jun 19 2024 | 9,469.50 | -135.50 | -1.41% | 9,499.00 | 9,507.50 | 9,418.50 | 10 |
Jun 18 2024 | 9,605.00 | 100.00 | 1.05% | 9,551.00 | 9,609.00 | 9,508.50 | 4 |
Jun 17 2024 | 9,505.00 | -66.50 | -0.69% | 9,525.00 | 9,598.50 | 9,466.00 | 5 |
Jun 14 2024 | 9,571.50 | -67.50 | -0.70% | 9,599.00 | 9,676.50 | 9,568.00 | 9 |
Jun 13 2024 | 9,639.00 | -43.50 | -0.45% | 9,658.00 | 9,695.50 | 9,597.00 | 5 |
Jun 12 2024 | 9,682.50 | -103.00 | -1.05% | 9,697.00 | 9,752.50 | 9,675.00 | 151 |
Jun 11 2024 | 9,785.50 | 17.50 | 0.18% | 9,749.00 | 9,815.00 | 9,731.00 | 22 |
Jun 10 2024 | 9,768.00 | 104.00 | 1.08% | 9,634.00 | 9,771.50 | 9,630.50 | 12 |
Jun 07 2024 | 9,664.00 | 106.50 | 1.11% | 9,620.00 | 9,683.00 | 9,558.00 | 369 |
Jun 06 2024 | 9,557.50 | 86.00 | 0.91% | 9,550.00 | 9,611.00 | 9,476.00 | 13 |
Jun 05 2024 | 9,471.50 | 57.00 | 0.61% | 9,463.00 | 9,510.50 | 9,425.00 | 40 |
Jun 04 2024 | 9,414.50 | -71.50 | -0.75% | 9,485.00 | 9,485.50 | 9,357.00 | 8 |
Jun 03 2024 | 9,486.00 | -88.50 | -0.92% | 9,706.00 | 9,721.00 | 9,482.50 | 19 |
May 31 2024 | 9,574.50 | 57.00 | 0.60% | 9,505.00 | 9,579.50 | 9,466.50 | 26 |
May 30 2024 | 9,517.50 | -17.00 | -0.18% | 9,555.00 | 9,607.00 | 9,497.50 | 41 |
May 29 2024 | 9,534.50 | 36.50 | 0.38% | 9,566.00 | 9,604.50 | 9,517.00 | 57 |
May 28 2024 | 9,498.00 | -12.00 | -0.13% | 9,479.00 | 9,536.50 | 9,439.00 | 854 |
May 24 2024 | 9,510.00 | -74.00 | -0.77% | 9,507.00 | 9,577.00 | 9,480.00 | 136 |
May 23 2024 | 9,584.00 | -18.50 | -0.19% | 9,619.00 | 9,646.00 | 9,556.50 | 17 |
May 22 2024 | 9,602.50 | -145.50 | -1.49% | 9,691.00 | 9,691.00 | 9,584.50 | 12 |
May 21 2024 | 9,748.00 | -4.50 | -0.05% | 9,720.00 | 9,775.00 | 9,720.00 | 15 |
May 20 2024 | 9,752.50 | 137.00 | 1.42% | 9,738.00 | 9,756.00 | 9,682.50 | 12 |
May 17 2024 | 9,615.50 | -68.00 | -0.70% | 9,633.00 | 9,703.50 | 9,591.00 | 30 |
May 16 2024 | 9,683.50 | 32.50 | 0.34% | 9,631.00 | 9,761.00 | 9,631.00 | 91 |
May 15 2024 | 9,651.00 | 2.00 | 0.02% | 9,732.00 | 9,767.00 | 9,611.00 | 4 |
May 14 2024 | 9,649.00 | -56.50 | -0.58% | 9,652.00 | 9,725.50 | 9,613.50 | 569 |
May 13 2024 | 9,705.50 | -80.50 | -0.82% | 9,747.00 | 9,794.50 | 9,705.50 | 46 |
May 10 2024 | 9,786.00 | -117.00 | -1.18% | 9,865.00 | 9,902.00 | 9,778.00 | 94 |
May 09 2024 | 9,903.00 | 81.50 | 0.83% | 9,852.00 | 9,946.00 | 9,846.00 | 135 |
May 08 2024 | 9,821.50 | 59.50 | 0.61% | 9,777.00 | 9,848.50 | 9,775.00 | 32 |
May 07 2024 | 9,762.00 | 135.50 | 1.41% | 9,768.00 | 9,806.00 | 9,718.00 | 564 |
May 03 2024 | 9,626.50 | 8.50 | 0.09% | 9,622.00 | 9,665.00 | 9,562.00 | 21 |
May 02 2024 | 9,618.00 | 46.00 | 0.48% | 9,565.00 | 9,670.50 | 9,553.00 | 35 |
May 01 2024 | 9,572.00 | -149.50 | -1.54% | 9,700.00 | 9,700.00 | 9,529.50 | 674 |
Apr 30 2024 | 9,721.50 | -25.50 | -0.26% | 9,721.50 | 9,721.50 | 9,721.50 | 464 |
Apr 29 2024 | 9,747.00 | 36.50 | 0.38% | 9,781.00 | 9,805.00 | 9,715.50 | 540 |
Apr 26 2024 | 9,710.50 | 26.50 | 0.27% | 9,701.00 | 9,736.00 | 9,674.00 | 103 |
Apr 25 2024 | 9,684.00 | -46.00 | -0.47% | 9,684.00 | 9,684.00 | 9,684.00 | 0 |
Apr 24 2024 | 9,730.00 | -5.50 | -0.06% | 9,730.00 | 9,730.00 | 9,730.00 | 10 |
Apr 23 2024 | 9,735.50 | -53.00 | -0.54% | 9,735.50 | 9,735.50 | 9,735.50 | 96 |