Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,439.80 +58.45 (+0.70%) Bitcoin USD
62,969.68 +2,041.25 (+3.35%) CMC Crypto 200
1,303.91 -54.10 (-3.98%)
Manor Growth (MNRGX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | - |
| 08 May 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
| 07 May 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| 06 May 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
| 03 May 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
| 02 May 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
| 01 May 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
| 30 Apr 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
| 29 Apr 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
| 26 Apr 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
| 25 Apr 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
| 24 Apr 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
| 23 Apr 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
| 22 Apr 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| 19 Apr 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
| 18 Apr 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - |
| 17 Apr 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
| 16 Apr 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
| 15 Apr 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | - |
| 12 Apr 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
| 11 Apr 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
| 10 Apr 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
| 09 Apr 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
| 08 Apr 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 05 Apr 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| 04 Apr 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
| 03 Apr 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
| 02 Apr 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
| 01 Apr 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
| 28 Mar 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | - |
| 27 Mar 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
| 26 Mar 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
| 25 Mar 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
| 22 Mar 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| 21 Mar 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
| 20 Mar 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| 19 Mar 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
| 18 Mar 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
| 15 Mar 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
| 14 Mar 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
| 13 Mar 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
| 12 Mar 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| 11 Mar 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
| 08 Mar 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
| 07 Mar 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | - |
| 06 Mar 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
| 05 Mar 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
| 04 Mar 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| 01 Mar 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
| 29 Feb 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| 28 Feb 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| 27 Feb 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
| 26 Feb 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| 23 Feb 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
| 22 Feb 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
| 21 Feb 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
| 20 Feb 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
| 16 Feb 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
| 15 Feb 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
| 14 Feb 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
| 13 Feb 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
| 12 Feb 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| 09 Feb 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| 08 Feb 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
| 07 Feb 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
| 06 Feb 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
| 05 Feb 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
| 02 Feb 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
| 01 Feb 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | - |
| 31 Jan 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
| 30 Jan 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
| 29 Jan 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
| 26 Jan 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
| 25 Jan 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | - |
| 24 Jan 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| 23 Jan 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
| 22 Jan 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
| 19 Jan 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
| 18 Jan 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
| 17 Jan 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
| 16 Jan 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
| 12 Jan 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
| 11 Jan 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
| 10 Jan 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
| 09 Jan 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
| 08 Jan 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
| 05 Jan 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
| 04 Jan 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
| 03 Jan 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
| 02 Jan 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - |
| 29 Dec 2023 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
| 28 Dec 2023 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
| 28 Dec 2023 | 0.08 Dividend | |||||
| 28 Dec 2023 | 0.976 Capital gain | |||||
| 27 Dec 2023 | 36.69 | 36.69 | 36.69 | 36.69 | 35.63 | - |
| 26 Dec 2023 | 36.64 | 36.64 | 36.64 | 36.64 | 35.59 | - |
| 22 Dec 2023 | 36.49 | 36.49 | 36.49 | 36.49 | 35.44 | - |
| 21 Dec 2023 | 36.42 | 36.42 | 36.42 | 36.42 | 35.37 | - |
| 20 Dec 2023 | 36.11 | 36.11 | 36.11 | 36.11 | 35.07 | - |
| 19 Dec 2023 | 36.55 | 36.55 | 36.55 | 36.55 | 35.50 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.