Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
MNDI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 1,473.50 | 13.50 | 0.92% | 1,472.00 | 1,478.00 | 1,462.00 | 1,510,240 |
| Jun 17 2024 | 1,460.00 | -3.00 | -0.21% | 1,470.00 | 1,472.50 | 1,454.50 | 364,526 |
| Jun 14 2024 | 1,463.00 | -8.00 | -0.54% | 1,475.00 | 1,475.00 | 1,454.50 | 942,582 |
| Jun 13 2024 | 1,471.00 | 1.50 | 0.10% | 1,469.50 | 1,474.00 | 1,459.50 | 1,365,113 |
| Jun 12 2024 | 1,469.50 | -9.00 | -0.61% | 1,484.50 | 1,484.50 | 1,464.00 | 1,085,706 |
| Jun 11 2024 | 1,478.50 | -11.50 | -0.77% | 1,499.50 | 1,503.00 | 1,469.00 | 1,249,817 |
| Jun 10 2024 | 1,490.00 | -14.50 | -0.96% | 1,493.50 | 1,501.00 | 1,487.50 | 1,370,194 |
| Jun 07 2024 | 1,504.50 | -10.00 | -0.66% | 1,515.50 | 1,515.50 | 1,491.00 | 806,665 |
| Jun 06 2024 | 1,514.50 | -9.00 | -0.59% | 1,524.50 | 1,526.50 | 1,510.00 | 768,373 |
| Jun 05 2024 | 1,523.50 | -22.50 | -1.46% | 1,546.00 | 1,554.50 | 1,507.50 | 1,346,971 |
| Jun 04 2024 | 1,546.00 | -4.50 | -0.29% | 1,551.00 | 1,556.50 | 1,540.00 | 797,667 |
| Jun 03 2024 | 1,550.50 | -10.50 | -0.67% | 1,569.00 | 1,576.00 | 1,545.00 | 1,024,360 |
| May 31 2024 | 1,561.00 | -0.50 | -0.03% | 1,559.00 | 1,566.00 | 1,548.50 | 5,407,645 |
| May 30 2024 | 1,561.50 | 7.50 | 0.48% | 1,545.00 | 1,562.00 | 1,531.00 | 1,126,283 |
| May 29 2024 | 1,554.00 | -44.00 | -2.75% | 1,596.50 | 1,602.00 | 1,554.00 | 957,437 |
| May 28 2024 | 1,598.00 | 9.00 | 0.57% | 1,596.50 | 1,600.00 | 1,585.00 | 1,441,189 |
| May 24 2024 | 1,589.00 | 14.00 | 0.89% | 1,591.00 | 1,613.00 | 1,582.00 | 3,071,775 |
| May 23 2024 | 1,575.00 | -9.50 | -0.60% | 1,587.00 | 1,587.50 | 1,570.00 | 781,449 |
| May 22 2024 | 1,584.50 | -3.00 | -0.19% | 1,578.00 | 1,589.50 | 1,575.00 | 1,055,649 |
| May 21 2024 | 1,587.50 | -16.50 | -1.03% | 1,598.50 | 1,603.50 | 1,581.00 | 1,022,775 |
| May 20 2024 | 1,604.00 | 12.50 | 0.79% | 1,597.50 | 1,611.00 | 1,593.50 | 888,020 |
| May 17 2024 | 1,591.50 | -9.50 | -0.59% | 1,600.00 | 1,602.50 | 1,588.00 | 1,014,026 |
| May 16 2024 | 1,601.00 | 2.00 | 0.13% | 1,599.50 | 1,601.00 | 1,585.50 | 832,889 |
| May 15 2024 | 1,599.00 | 6.50 | 0.41% | 1,601.00 | 1,608.50 | 1,590.00 | 835,914 |
| May 14 2024 | 1,592.50 | 13.00 | 0.82% | 1,578.50 | 1,617.50 | 1,572.00 | 1,238,718 |
| May 13 2024 | 1,579.50 | 4.00 | 0.25% | 1,574.00 | 1,580.50 | 1,568.50 | 635,582 |
| May 10 2024 | 1,575.50 | -10.50 | -0.66% | 1,592.50 | 1,592.50 | 1,573.50 | 1,080,248 |
| May 09 2024 | 1,586.00 | 17.00 | 1.08% | 1,570.50 | 1,596.50 | 1,566.50 | 1,141,764 |
| May 08 2024 | 1,569.00 | 6.00 | 0.38% | 1,570.00 | 1,592.00 | 1,548.50 | 1,747,772 |
| May 07 2024 | 1,563.00 | -0.50 | -0.03% | 1,580.00 | 1,618.00 | 1,518.50 | 4,316,589 |
| May 03 2024 | 1,563.50 | 9.50 | 0.61% | 1,553.00 | 1,578.50 | 1,524.50 | 1,878,581 |
| May 02 2024 | 1,554.00 | 34.00 | 2.24% | 1,513.50 | 1,555.00 | 1,513.50 | 1,720,035 |
| May 01 2024 | 1,520.00 | 1.00 | 0.07% | 1,531.00 | 1,531.00 | 1,518.50 | 597,666 |
| Apr 30 2024 | 1,519.00 | -14.00 | -0.91% | 1,539.50 | 1,556.50 | 1,519.00 | 1,386,236 |
| Apr 29 2024 | 1,533.00 | 24.50 | 1.62% | 1,509.00 | 1,533.00 | 1,509.00 | 1,479,563 |
| Apr 26 2024 | 1,508.50 | 16.00 | 1.07% | 1,499.00 | 1,516.00 | 1,489.00 | 4,059,034 |
| Apr 25 2024 | 1,492.50 | -24.00 | -1.58% | 1,517.00 | 1,520.00 | 1,482.00 | 3,288,755 |
| Apr 24 2024 | 1,516.50 | 16.50 | 1.10% | 1,504.00 | 1,516.50 | 1,492.50 | 3,643,282 |
| Apr 23 2024 | 1,500.00 | -26.50 | -1.74% | 1,514.50 | 1,525.50 | 1,496.50 | 2,651,428 |
| Apr 22 2024 | 1,526.50 | 22.00 | 1.46% | 1,508.00 | 1,528.00 | 1,494.50 | 9,585,911 |
| Apr 19 2024 | 1,504.50 | 128.00 | 9.30% | 1,368.50 | 1,536.50 | 1,356.50 | 10,971,338 |
| Apr 18 2024 | 1,376.50 | 13.00 | 0.95% | 1,372.00 | 1,376.50 | 1,356.00 | 2,691,820 |
| Apr 17 2024 | 1,363.50 | -13.00 | -0.94% | 1,372.00 | 1,385.00 | 1,354.00 | 2,739,162 |
| Apr 16 2024 | 1,376.50 | -27.00 | -1.92% | 1,405.00 | 1,422.00 | 1,369.00 | 5,322,855 |
| Apr 15 2024 | 1,403.50 | -7.50 | -0.53% | 1,411.00 | 1,420.00 | 1,403.50 | 1,473,121 |
| Apr 12 2024 | 1,411.00 | -7.00 | -0.49% | 1,428.00 | 1,428.00 | 1,400.00 | 4,014,816 |
| Apr 11 2024 | 1,418.00 | -5.00 | -0.35% | 1,424.00 | 1,435.50 | 1,417.00 | 2,815,268 |
| Apr 10 2024 | 1,423.00 | -1.00 | -0.07% | 1,430.50 | 1,433.00 | 1,409.00 | 2,811,058 |
| Apr 09 2024 | 1,424.00 | 7.50 | 0.53% | 1,416.50 | 1,428.00 | 1,409.50 | 2,653,429 |
| Apr 08 2024 | 1,416.50 | 18.00 | 1.29% | 1,395.00 | 1,417.50 | 1,388.00 | 2,582,534 |
| Apr 05 2024 | 1,398.50 | -22.00 | -1.55% | 1,407.00 | 1,417.50 | 1,390.00 | 2,748,077 |
| Apr 04 2024 | 1,420.50 | 47.00 | 3.42% | 1,340.00 | 1,431.50 | 1,329.00 | 5,648,170 |
| Apr 03 2024 | 1,373.50 | 1.00 | 0.07% | 1,376.50 | 1,384.00 | 1,366.50 | 3,449,807 |
| Apr 02 2024 | 1,372.50 | -23.00 | -1.65% | 1,407.50 | 1,408.50 | 1,368.50 | 2,587,358 |
| Mar 28 2024 | 1,395.50 | -3.00 | -0.21% | 1,393.50 | 1,406.50 | 1,386.00 | 2,538,295 |
| Mar 27 2024 | 1,398.50 | 3.50 | 0.25% | 1,410.00 | 1,429.00 | 1,390.50 | 9,654,058 |
| Mar 26 2024 | 1,395.00 | 25.00 | 1.82% | 1,364.50 | 1,398.00 | 1,360.00 | 2,000,882 |
| Mar 25 2024 | 1,370.00 | 6.50 | 0.48% | 1,362.00 | 1,370.00 | 1,352.50 | 2,413,701 |
| Mar 22 2024 | 1,363.50 | -3.00 | -0.22% | 1,361.50 | 1,365.50 | 1,357.50 | 2,752,336 |
| Mar 21 2024 | 1,366.50 | 28.00 | 2.09% | 1,359.50 | 1,370.50 | 1,351.50 | 4,486,142 |
