MYSMystate Limited10/23/17 16:10
LAST:

 4.980
CHANGE:
 0.10
OPEN:
4.850
HIGH:
5.020
ASK:
5.000
VOLUME:
41,198
CHANGE(%):
2.05
PREV:
4.880
LOW:
4.810
BID:
4.980
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
10/23/174.8505.0204.8104.98041,1980
10/20/174.9005.0804.8304.88070,9490
10/19/174.8904.9904.8004.900105,5720
10/18/174.7704.9004.7504.88060,1470
10/17/174.7504.7904.7204.79027,6660
10/16/174.8004.8004.7004.77020,9200
10/13/174.7504.8004.7104.79044,8450
10/12/174.6904.7804.6604.75049,0610
10/11/174.6804.7004.6104.69038,6100
10/10/174.6504.7104.5704.66064,0030
FUNDAMENTALS
Sector:
Industry:
52wk range:3.80 - 5.25
SYMBOL HISTORY
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
COMP6,629240.36
DJI23,3291660.71
SP5002,575130.51
DAX12,99110.01
FTSE7,52300.00
NI22521,6782201.02
CAC405,37240.08
GLD1,279-90.73
BDI1,200494.26
HSI28,293-1940.68