MYSMystate Limited06/22/18 16:10
LAST:

 4.600
CHANGE:
 0.06
OPEN:
4.650
HIGH:
4.730
ASK:
4.730
VOLUME:
173,929
CHANGE(%):
1.29
PREV:
4.660
LOW:
4.600
BID:
4.600
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
06/22/184.6504.7304.6004.600173,9290
06/21/184.7304.7504.6504.660519,2820
06/20/184.7204.7704.7004.73043,0750
06/19/184.6304.7804.6004.78076,4780
06/18/184.6704.7104.5704.63037,5660
06/15/184.7604.7904.6604.71037,7560
06/14/184.7004.7604.6604.75053,1370
06/13/184.8004.8004.7004.71040,4860
06/12/184.7504.7904.7204.75028,3630
06/08/184.7804.8004.7404.75016,6530
FUNDAMENTALS
Sector:
Industry:
52wk range:4.53 - 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
COMP7,693-200.26
DJI24,5811190.49
SP5002,75550.19
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,26920.17
BDI1,200494.26
HSI30,063-2530.83