Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: MSCLF )

0.5093 -0.0007 (-0.14%)
Streaming Delayed Price Updated: 12:24 PM EST, Nov 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 0.5400 0.5500 0.5100 0.5100 57,249 -0.02(-3.77%)
Nov 26, 2024 0.5490 0.5523 0.5300 0.5300 40,335 -0.02(-3.71%)
Nov 25, 2024 0.5450 0.5504 0.5450 0.5504 30,000 +0.02(+3.85%)
Nov 22, 2024 0.5750 0.5750 0.5000 0.5300 39,757 -0.05(-8.19%)
Nov 21, 2024 0.5628 0.5850 0.5628 0.5773 56,200 +0.01(+2.58%)
Nov 20, 2024 0.5683 0.5683 0.5468 0.5628 175,482 +0.00(+0.50%)
Nov 19, 2024 0.5900 0.6000 0.5600 0.5600 48,701 -0.03(-5.08%)
Nov 18, 2024 0.5900 0.5900 0.5900 0.5900 5,333 +0.01(+0.85%)
Nov 15, 2024 0.5861 0.5878 0.5834 0.5850 57,821 -0.00(-0.19%)
Nov 14, 2024 0.6150 0.6185 0.5861 0.5861 93,198 -0.03(-5.47%)
Nov 13, 2024 0.6001 0.6200 0.6001 0.6200 118,459 +0.00(+0.00%)
Nov 12, 2024 0.6200 0.6400 0.6150 0.6200 98,867 -0.01(-2.21%)
Nov 11, 2024 0.6340 0.6340 0.6100 0.6340 55,155 +0.01(+1.44%)
Nov 08, 2024 0.6013 0.6250 0.6013 0.6250 25,141 -0.01(-1.11%)
Nov 07, 2024 0.6200 0.6399 0.6200 0.6320 59,054 +0.03(+4.55%)
Nov 06, 2024 0.6162 0.6280 0.5700 0.6045 8,028 -0.03(-5.09%)
Nov 05, 2024 0.6476 0.6476 0.6369 0.6369 9,668 +0.02(+3.41%)
Nov 04, 2024 0.6159 0.6159 0.6159 0.6159 4,021 +0.02(+2.65%)
Nov 01, 2024 0.5700 0.6046 0.5700 0.6000 27,501 -0.05(-8.05%)
Oct 31, 2024 0.6525 0.6525 0.6525 0.6525 560 +0.01(+0.83%)
Oct 30, 2024 0.6120 0.6471 0.5906 0.6471 77,315 +0.03(+5.22%)
Oct 29, 2024 0.6500 0.6725 0.6100 0.6150 141,695 +0.01(+0.85%)
Oct 28, 2024 0.6000 0.6098 0.5300 0.6098 203,183 +0.02(+3.36%)
Oct 25, 2024 0.5540 0.5900 0.5413 0.5900 126,083 +0.04(+7.27%)
Oct 24, 2024 0.5342 0.5800 0.5300 0.5500 186,336 +0.03(+6.03%)
Oct 23, 2024 0.5187 0.5187 0.5187 0.5187 1,525 +0.06(+12.76%)
Oct 22, 2024 0.5600 0.5600 0.4600 0.4600 5,116 -0.07(-13.21%)
Oct 21, 2024 0.5700 0.5700 0.5110 0.5300 102,234 -0.03(-5.39%)
Oct 18, 2024 0.5110 0.6183 0.5110 0.5602 45,993 +0.07(+13.29%)
Oct 17, 2024 0.4987 0.4987 0.4945 0.4945 4,500 +0.07(+17.15%)
Oct 15, 2024 0.4221 0 -0.04(-8.97%)
Oct 14, 2024 0.4637 0.4637 0.4637 0.4637 669 +0.01(+3.14%)
Oct 11, 2024 0.4866 0.4866 0.4496 0.4496 12,200 -0.03(-5.74%)
Oct 10, 2024 0.4770 0.4770 0.4770 0.4770 1,000 +0.05(+11.71%)
Oct 09, 2024 0.4850 0.4850 0.4270 0.4270 3,670 -0.01(-2.95%)
Oct 08, 2024 0.4235 0.4543 0.4235 0.4400 44,850 +0.04(+11.36%)
Oct 07, 2024 0.3930 0.3960 0.3805 0.3951 43,731 +0.00(+0.61%)
Oct 04, 2024 0.3927 0.3927 0.3927 0.3927 4,900 +0.02(+6.42%)
Oct 03, 2024 0.3690 0.3854 0.3690 0.3690 1,400 +0.02(+4.62%)
Oct 01, 2024 0.3527 10 +0.02(+5.25%)
Sep 30, 2024 0.3351 0.3400 0.3351 0.3351 4,600 -0.05(-13.63%)
Sep 25, 2024 0.3880 0 +0.04(+10.86%)
Sep 24, 2024 0.3700 0.3700 0.3500 0.3500 37,950 -0.03(-7.89%)
Sep 23, 2024 0.4359 0.4359 0.3800 0.3800 5,327 -0.00(-0.26%)
Sep 19, 2024 0.3810 0 -0.00(-0.29%)
Sep 18, 2024 0.3500 0.3821 0.3500 0.3821 5,500 +0.02(+6.14%)
Sep 17, 2024 0.3600 0.3600 0.3600 0.3600 195 +0.00(+0.00%)
Sep 16, 2024 0.3988 0.3988 0.3600 0.3600 15,946 -0.03(-7.48%)
Sep 13, 2024 0.3880 0.3891 0.3807 0.3891 13,493 +0.02(+4.04%)
Sep 12, 2024 0.3460 0.3754 0.3460 0.3740 1,317 -0.01(-3.51%)
Sep 09, 2024 0.3876 0 +0.02(+4.76%)
Sep 06, 2024 0.3700 0.3926 0.3700 0.3700 21,000 +0.00(+0.00%)
Sep 04, 2024 0.3700 0 -0.02(-5.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.