Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MAIN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 49.81 | -0.19 | -0.38% | 50.06 | 50.28 | 49.7826 | 328,034 |
| Sep 20 2024 | 50.00 | -0.40 | -0.79% | 50.11 | 50.36 | 49.898 | 536,942 |
| Sep 19 2024 | 50.40 | 0.23 | 0.46% | 50.465 | 50.515 | 50.15 | 413,737 |
| Sep 18 2024 | 50.17 | 0.33 | 0.66% | 49.99 | 50.75 | 49.962 | 361,465 |
| Sep 17 2024 | 49.84 | -0.28 | -0.56% | 50.1638 | 50.72 | 49.7884 | 302,380 |
| Sep 16 2024 | 50.12 | 0.17 | 0.34% | 50.00 | 50.13 | 49.725 | 252,078 |
| Sep 13 2024 | 49.95 | 0.47 | 0.95% | 49.50 | 49.97 | 49.40 | 349,437 |
| Sep 12 2024 | 49.48 | 0.34 | 0.69% | 49.145 | 49.48 | 48.9225 | 269,488 |
| Sep 11 2024 | 49.14 | 0.35 | 0.72% | 48.74 | 49.14 | 48.30 | 228,057 |
| Sep 10 2024 | 48.79 | 0.04 | 0.08% | 48.885 | 49.04 | 48.54 | 312,782 |
| Sep 09 2024 | 48.75 | 0.12 | 0.25% | 48.74 | 49.23 | 48.70 | 351,926 |
| Sep 06 2024 | 48.63 | -0.88 | -1.78% | 49.3307 | 49.3307 | 48.315 | 395,840 |
| Sep 05 2024 | 49.51 | 0.01 | 0.02% | 49.56 | 49.7558 | 49.35 | 389,119 |
| Sep 04 2024 | 49.50 | -0.09 | -0.18% | 49.71 | 49.86 | 49.19 | 358,894 |
| Sep 03 2024 | 49.59 | 0.19 | 0.38% | 49.50 | 49.87 | 49.37 | 390,570 |
| Aug 30 2024 | 49.40 | 0.29 | 0.59% | 49.40 | 49.61 | 49.22 | 260,574 |
| Aug 29 2024 | 49.11 | 0.38 | 0.78% | 49.07 | 49.32 | 49.04 | 268,350 |
| Aug 28 2024 | 48.73 | -0.56 | -1.14% | 49.29 | 49.485 | 48.55 | 663,712 |
| Aug 27 2024 | 49.29 | -0.05 | -0.10% | 48.89 | 49.50 | 48.62 | 800,496 |
| Aug 26 2024 | 49.34 | -0.35 | -0.70% | 49.88 | 49.96 | 49.22 | 389,611 |
| Aug 23 2024 | 49.69 | 0.21 | 0.42% | 49.53 | 49.9899 | 49.32 | 299,007 |
| Aug 22 2024 | 49.48 | -0.04 | -0.08% | 49.52 | 50.09 | 49.34 | 436,102 |
| Aug 21 2024 | 49.52 | 0.21 | 0.43% | 49.49 | 49.62 | 49.335 | 317,849 |
| Aug 20 2024 | 49.31 | -0.19 | -0.38% | 49.49 | 49.50 | 49.245 | 268,723 |
| Aug 19 2024 | 49.50 | 0.22 | 0.45% | 49.31 | 49.52 | 49.2783 | 267,619 |
| Aug 16 2024 | 49.28 | 0.03 | 0.06% | 49.22 | 49.61 | 49.18 | 271,951 |
| Aug 15 2024 | 49.25 | 0.80 | 1.65% | 48.89 | 49.25 | 48.51 | 450,395 |
| Aug 14 2024 | 48.45 | 0.06 | 0.12% | 48.53 | 48.66 | 48.3106 | 236,121 |
| Aug 13 2024 | 48.39 | 0.04 | 0.08% | 48.575 | 48.88 | 48.335 | 308,074 |
| Aug 12 2024 | 48.35 | -0.22 | -0.45% | 48.64 | 49.24 | 48.35 | 370,965 |
| Aug 09 2024 | 48.57 | -0.22 | -0.45% | 49.22 | 49.22 | 48.0902 | 340,354 |
| Aug 08 2024 | 48.79 | -0.12 | -0.25% | 49.00 | 49.03 | 48.431 | 349,773 |
| Aug 07 2024 | 48.91 | -0.12 | -0.24% | 50.12 | 50.265 | 48.82 | 446,620 |
| Aug 06 2024 | 49.03 | 1.98 | 4.21% | 48.30 | 49.205 | 47.86 | 562,368 |
| Aug 05 2024 | 47.05 | -2.27 | -4.60% | 45.50 | 47.41 | 45.07 | 929,092 |
| Aug 02 2024 | 49.32 | -1.84 | -3.60% | 50.40 | 50.65 | 49.18 | 926,990 |
| Aug 01 2024 | 51.16 | -0.02 | -0.04% | 51.36 | 51.47 | 50.90 | 279,672 |
| Jul 31 2024 | 51.18 | -0.27 | -0.52% | 51.60 | 51.72 | 51.15 | 404,281 |
| Jul 30 2024 | 51.45 | 0.43 | 0.84% | 51.16 | 51.54 | 51.12 | 315,887 |
| Jul 29 2024 | 51.02 | 0.03 | 0.06% | 51.02 | 51.30 | 50.92 | 289,812 |
| Jul 26 2024 | 50.99 | 0.39 | 0.77% | 51.00 | 51.13 | 50.77 | 233,314 |
| Jul 25 2024 | 50.60 | 0.32 | 0.64% | 50.58 | 50.96 | 50.41 | 278,783 |
| Jul 24 2024 | 50.28 | -0.64 | -1.26% | 50.9839 | 51.099 | 50.27 | 230,668 |
| Jul 23 2024 | 50.92 | 0.03 | 0.06% | 50.96 | 51.1087 | 50.78 | 204,096 |
| Jul 22 2024 | 50.89 | 0.74 | 1.48% | 50.42 | 51.00 | 50.35 | 201,420 |
| Jul 19 2024 | 50.15 | -0.23 | -0.46% | 50.40 | 50.59 | 50.08 | 174,189 |
| Jul 18 2024 | 50.38 | 0.00 | 0.00% | 50.50 | 50.98 | 49.92 | 320,180 |
| Jul 17 2024 | 50.38 | -0.47 | -0.92% | 50.87 | 51.33 | 50.2801 | 412,612 |
| Jul 16 2024 | 50.85 | -0.82 | -1.59% | 51.80 | 52.15 | 50.85 | 431,959 |
| Jul 15 2024 | 51.67 | 0.19 | 0.37% | 51.85 | 51.95 | 51.44 | 496,573 |
| Jul 12 2024 | 51.48 | -0.48 | -0.92% | 52.07 | 52.3898 | 51.45 | 788,027 |
| Jul 11 2024 | 51.96 | -0.07 | -0.13% | 52.1896 | 52.30 | 51.76 | 285,062 |
| Jul 10 2024 | 52.03 | 0.75 | 1.46% | 51.31 | 52.03 | 51.29 | 204,248 |
| Jul 09 2024 | 51.28 | -0.76 | -1.46% | 51.85 | 51.976 | 51.28 | 388,575 |
| Jul 08 2024 | 52.04 | -0.21 | -0.40% | 52.27 | 52.38 | 51.92 | 352,575 |
| Jul 05 2024 | 52.25 | 0.38 | 0.73% | 52.05 | 52.30 | 51.77 | 477,379 |
| Jul 03 2024 | 51.87 | 0.47 | 0.91% | 51.45 | 52.02 | 51.45 | 288,382 |
| Jul 02 2024 | 51.40 | 0.90 | 1.78% | 50.49 | 51.42 | 50.4001 | 394,484 |
| Jul 01 2024 | 50.50 | 0.01 | 0.02% | 50.83 | 51.00 | 50.33 | 282,332 |
| Jun 28 2024 | 50.49 | 0.35 | 0.70% | 50.32 | 50.95 | 50.295 | 352,251 |
| Jun 27 2024 | 50.14 | 0.39 | 0.78% | 49.82 | 50.30 | 49.76 | 263,724 |
| Jun 26 2024 | 49.75 | 0.07 | 0.14% | 49.71 | 50.02 | 49.645 | 173,482 |
