home / stock / mfem / mfem quote
Last: | $20.2205 |
---|---|
Change Percent: | -1.48% |
Open: | $20.205 |
Close: | $20.2205 |
High: | $20.27 |
Low: | $20.16 |
Volume: | 13,716 |
Last Trade Date Time: | 07/31/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$20.2205 | $20.205 | $20.2205 | $20.27 | $20.16 | 13,716 | 07-31-2024 |
$19.9097 | $19.94 | $19.9097 | $19.94 | $19.8476 | 5,298 | 07-30-2024 |
$19.9591 | $19.96 | $19.9591 | $19.96 | $19.93 | 6,044 | 07-29-2024 |
$19.99 | $19.98 | $19.99 | $20.04 | $19.95 | 13,301 | 07-26-2024 |
$19.8505 | $19.9 | $19.8505 | $19.9757 | $19.8505 | 4,154 | 07-25-2024 |
$19.9075 | $20.04 | $19.9075 | $20.04 | $19.9075 | 1,358 | 07-24-2024 |
$20.0398 | $20.06 | $20.0398 | $20.1 | $20.01 | 27,776 | 07-23-2024 |
$20.1901 | $20.3 | $20.1901 | $20.3 | $20.1239 | 6,380 | 07-22-2024 |
$20.1026 | $20.17 | $20.1026 | $20.17 | $20.0901 | 1,196 | 07-19-2024 |
$20.32 | $20.52 | $20.32 | $20.52 | $20.28 | 7,752 | 07-18-2024 |
$20.49 | $20.4 | $20.49 | $20.61 | $20.4 | 10,644 | 07-17-2024 |
$20.7744 | $20.67 | $20.7744 | $20.7744 | $20.67 | 3,659 | 07-16-2024 |
$20.6747 | $20.71 | $20.6747 | $20.75 | $20.63 | 4,295 | 07-15-2024 |
$20.8584 | $20.895 | $20.8584 | $20.926 | $20.8584 | 9,343 | 07-12-2024 |
$20.8554 | $20.89 | $20.8554 | $20.89 | $20.83 | 2,403 | 07-11-2024 |
$20.67 | $20.66 | $20.67 | $20.68 | $20.64 | 3,727 | 07-10-2024 |
$20.6507 | $20.6391 | $20.6507 | $20.6507 | $20.61 | 7,154 | 07-09-2024 |
$20.5993 | $20.66 | $20.5993 | $20.66 | $20.59 | 8,428 | 07-08-2024 |
$20.6247 | $20.5359 | $20.6247 | $20.6247 | $20.5359 | 5,388 | 07-05-2024 |
$20.5398 | $20.52 | $20.5398 | $20.6 | $20.5124 | 10,177 | 07-04-2024 |