Singapore markets close in 29 minutes
Straits Times Index
3,346.02 +9.43 (+0.28%) Nikkei
38,923.03 +435.13 (+1.13%) Hang Seng
18,403.04 +323.43 (+1.79%) FTSE 100
8,292.70 +17.32 (+0.21%) Bitcoin USD
69,233.84 +1,534.73 (+2.27%) CMC Crypto 200
1,488.08 +20.15 (+1.37%)
MainStay WMC Small Companies R3 (MOVRX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 09:00PM EDT
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
| 22 Feb 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
| 21 Feb 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
| 20 Feb 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
| 16 Feb 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
| 15 Feb 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
| 14 Feb 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
| 13 Feb 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 12 Feb 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
| 09 Feb 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
| 08 Feb 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 07 Feb 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
| 06 Feb 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 05 Feb 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
| 30 Jan 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
| 29 Jan 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| 26 Jan 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| 25 Jan 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 24 Jan 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| 23 Jan 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| 22 Jan 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| 19 Jan 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| 18 Jan 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
| 17 Jan 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
| 16 Jan 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| 12 Jan 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
| 11 Jan 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| 10 Jan 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
| 09 Jan 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
| *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.