Closing price on 12/18/2024
|
|
Open |
34.40 |
High |
34.40 |
Low |
34.40 |
Volume |
100 |
Split-adjusted Price |
32.79 |
|
|
MA1 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/18/2024
|
0.00 / 0.00%
|
34.40
|
34.40
|
34.40
|
34.40
|
34.40
|
32.79
|
100
|
|
12/17/2024
|
+0.20 / +0.58%
|
34.00
|
34.50
|
34.00
|
34.50
|
34.40
|
32.88
|
800
|
|
12/16/2024
|
-5.90 / -14.79%
|
35.00
|
35.00
|
34.00
|
34.00
|
34.30
|
32.41
|
2,800
|
|
12/13/2024
|
+3.50 / +9.62%
|
39.90
|
39.90
|
39.90
|
39.90
|
39.90
|
38.03
|
100
|
|
12/12/2024
|
+1.90 / +5.48%
|
34.70
|
37.00
|
34.70
|
36.60
|
36.40
|
34.88
|
1,300
|
|
12/11/2024
|
+0.30 / +0.86%
|
34.70
|
36.80
|
34.50
|
35.00
|
34.70
|
33.36
|
4,400
|
|
12/10/2024
|
+1.60 / +2.50%
|
65.40
|
68.00
|
65.00
|
65.70
|
65.90
|
32.97
|
5,700
|
|
12/9/2024
|
-1.20 / -1.83%
|
64.50
|
64.50
|
63.00
|
64.20
|
64.10
|
32.22
|
6,500
|
|
12/6/2024
|
+2.70 / +4.37%
|
65.70
|
65.70
|
64.50
|
64.50
|
65.40
|
32.37
|
700
|
|
12/5/2024
|
-2.10 / -3.25%
|
55.00
|
68.00
|
55.00
|
62.50
|
61.80
|
31.37
|
1,600
|
|
12/4/2024
|
-1.60 / -2.44%
|
65.10
|
69.90
|
63.00
|
64.00
|
64.60
|
32.12
|
5,300
|
|
12/3/2024
|
+2.20 / +3.50%
|
63.10
|
72.00
|
63.10
|
65.10
|
65.60
|
32.67
|
4,900
|
|
12/2/2024
|
+8.20 / +14.94%
|
56.00
|
63.10
|
56.00
|
63.10
|
62.90
|
31.67
|
9,400
|
|
11/29/2024
|
+1.10 / +2.04%
|
54.00
|
55.10
|
54.00
|
55.10
|
54.90
|
27.65
|
3,800
|
|
11/28/2024
|
0.00 / 0.00%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
27.10
|
100
|
|
11/27/2024
|
+2.60 / +5.06%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
27.10
|
900
|
|
11/26/2024
|
+4.00 / +8.42%
|
51.50
|
51.50
|
51.30
|
51.50
|
51.40
|
25.85
|
700
|
|
11/25/2024
|
0.00 / 0.00%
|
47.50
|
47.50
|
47.50
|
47.50
|
47.50
|
23.84
|
10,000
|
|
11/22/2024
|
0.00 / 0.00%
|
42.60
|
50.00
|
42.60
|
50.00
|
47.50
|
25.09
|
300
|
|
11/21/2024
|
-1.00 / -1.96%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
25.09
|
200
|
|
11/20/2024
|
-8.90 / -14.86%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
25.60
|
2,400
|
|
11/19/2024
|
+4.50 / +8.12%
|
59.90
|
59.90
|
59.90
|
59.90
|
59.90
|
30.06
|
100
|
|
11/18/2024
|
+7.40 / +14.80%
|
54.40
|
57.40
|
54.40
|
57.40
|
55.40
|
28.81
|
300
|
|
11/15/2024
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
25.09
|
500
|
|
11/14/2024
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
25.09
|
200
|
|
11/13/2024
|
-3.20 / -6.00%
|
50.00
|
50.10
|
50.00
|
50.10
|
50.00
|
25.14
|
800
|
|
11/12/2024
|
0.00 / 0.00%
|
53.30
|
53.30
|
53.30
|
53.30
|
53.30
|
26.75
|
0
|
|
11/11/2024
|
0.00 / 0.00%
|
53.30
|
53.30
|
53.30
|
53.30
|
53.30
|
26.75
|
0
|
|
11/8/2024
|
0.00 / 0.00%
|
53.30
|
53.30
|
53.30
|
53.30
|
53.30
|
26.75
|
0
|
|
11/7/2024
|
0.00 / 0.00%
|
53.30
|
53.30
|
53.30
|
53.30
|
53.30
|
26.75
|
500
|
|
|