MYSMystate Limited10/22/18 16:10
LAST:

 4.630
CHANGE:
 0.02
OPEN:
4.620
HIGH:
4.660
ASK:
4.760
VOLUME:
74,712
CHANGE(%):
0.43
PREV:
4.610
LOW:
4.570
BID:
4.600
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
10/22/184.6204.6604.5704.63074,7120
10/19/184.7504.7504.6104.61021,5820
10/18/184.7204.7604.6604.76041,9500
10/17/184.6604.7004.6004.70040,3210
10/16/184.6104.6504.5904.65015,3030
10/15/184.6204.6804.6004.60029,6870
10/12/184.6004.6704.6004.63073,2660
10/11/184.7204.7804.6504.65055,5500
10/10/184.7304.7904.7104.74024,6630
10/09/184.7204.7904.7104.71045,5410
FUNDAMENTALS
Sector:
Industry:
52wk range:4.55 - 5.22
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
COMP7,449-360.48
DJI25,444650.26
SP5002,768-10.04
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,22900.03
BDI1,200494.26
HSI30,063-2530.83