M1DN1-Month Hi-Lo NYSE05/29/2025
LAST:

 108.0		CHANGE:
 9.00		OPEN:
108.0		HIGH:
108.0		ASK:
0.0		VOLUME:
189,000
CHANGE(%):
7.69		PREV:
117.0		LOW:
108.0		BID:
0.0		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/29/25108.0108.0108.0108.0189,0000
05/28/25117.0117.0117.0117.0189,3000
05/27/25217.0217.0217.0217.0189,3000
05/26/25-59.0-59.0-59.0-59.000
05/23/25-59.0-59.0-59.0-59.0189,1000
05/22/25-107.0-107.0-107.0-107.0188,7000
05/21/2528.028.028.028.0189,1000
05/20/25267.0267.0267.0267.0189,2000
05/19/25246.0246.0246.0246.0189,3000
05/16/25399.0399.0399.0399.0189,2000
FUNDAMENTALS
Sector:
Industry:
52wk range:-1,469.00 - 1,014.00
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
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
COMP19,176750.39
DJI42,2161170.28
SP5005,912240.40
DAX23,933-1050.44
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI23,5733151.35