MYSMystate Limited04/20/18 16:10
LAST:

 4.710
CHANGE:
 0.05
OPEN:
4.720
HIGH:
4.760
ASK:
4.760
VOLUME:
43,701
CHANGE(%):
1.05
PREV:
4.760
LOW:
4.690
BID:
4.700
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/20/184.7204.7604.6904.71043,7010
04/19/184.7304.7604.7004.76035,8780
04/18/184.7504.7704.7104.77015,8870
04/17/184.7104.8004.7104.80026,9080
04/16/184.7104.7804.7004.7209,5210
04/13/184.7604.8104.7504.77015,3690
04/12/184.8004.8304.7604.81017,4850
04/11/184.7604.8004.7004.80030,0150
04/10/184.8004.8304.6904.760126,7940
04/09/184.7504.8004.7304.80029,9530
FUNDAMENTALS
Sector:
Industry:
52wk range:4.50 - 5.25
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Sep 10, 2009
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,238-570.78
DJI24,665-830.34
SP5002,693-160.57
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,345-40.29
BDI1,200494.26
HSI28,5943491.23