Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
MEM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 29.5318 | -0.21 | -0.72% | 29.50 | 29.5318 | 29.3701 | 2,933 |
| May 30 2024 | 29.7455 | -0.04 | -0.13% | 29.72 | 29.7815 | 29.62 | 1,621 |
| May 29 2024 | 29.783 | -0.49 | -1.63% | 29.83 | 29.83 | 29.75 | 1,936 |
| May 28 2024 | 30.2766 | -0.05 | -0.16% | 30.45 | 30.45 | 30.235 | 2,110 |
| May 24 2024 | 30.325 | 0.06 | 0.21% | 30.31 | 30.4199 | 30.29 | 4,896 |
| May 23 2024 | 30.26 | -0.17 | -0.54% | 30.59 | 30.62 | 30.24 | 10,083 |
| May 22 2024 | 30.4258 | -0.18 | -0.58% | 30.59 | 30.59 | 30.38 | 3,502 |
| May 21 2024 | 30.6042 | -0.23 | -0.75% | 30.63 | 30.63 | 30.54 | 27,626 |
| May 20 2024 | 30.8351 | -0.17 | -0.56% | 30.78 | 30.9699 | 30.78 | 2,249 |
| May 17 2024 | 31.01 | 0.11 | 0.36% | 30.90 | 31.03 | 30.90 | 1,501 |
| May 16 2024 | 30.90 | 0.09 | 0.30% | 30.80 | 30.9499 | 30.80 | 2,103 |
| May 15 2024 | 30.8075 | 0.38 | 1.24% | 30.69 | 30.8075 | 30.57 | 6,445 |
| May 14 2024 | 30.43 | 0.12 | 0.39% | 30.27 | 30.43 | 30.27 | 3,027 |
| May 13 2024 | 30.3125 | 0.16 | 0.55% | 30.34 | 30.3899 | 30.30 | 1,804 |
| May 10 2024 | 30.1481 | -0.03 | -0.09% | 30.30 | 30.30 | 30.09 | 981 |
| May 09 2024 | 30.175 | 0.03 | 0.10% | 30.10 | 30.175 | 30.05 | 1,341 |
| May 08 2024 | 30.145 | -0.05 | -0.18% | 29.95 | 30.145 | 29.95 | 44,502 |
| May 07 2024 | 30.1999 | -0.13 | -0.43% | 30.25 | 30.25 | 30.10 | 4,616 |
| May 06 2024 | 30.3292 | 0.15 | 0.51% | 30.30 | 30.3586 | 30.26 | 3,095 |
| May 03 2024 | 30.1752 | 0.27 | 0.90% | 30.01 | 30.2199 | 29.96 | 4,007 |
| May 02 2024 | 29.9052 | 0.72 | 2.46% | 29.56 | 29.969 | 29.56 | 3,379 |
| May 01 2024 | 29.1886 | -0.01 | -0.04% | 29.19 | 29.47 | 29.11 | 2,235 |
| Apr 30 2024 | 29.199 | -0.40 | -1.36% | 29.38 | 29.38 | 29.199 | 2,042 |
| Apr 29 2024 | 29.6027 | 0.18 | 0.60% | 29.51 | 29.6299 | 29.44 | 2,122 |
| Apr 26 2024 | 29.4255 | 0.33 | 1.13% | 29.30 | 29.4255 | 29.27 | 991 |
| Apr 25 2024 | 29.0959 | 0.09 | 0.32% | 28.73 | 29.385 | 28.72 | 3,769 |
| Apr 24 2024 | 29.0034 | 0.10 | 0.33% | 29.12 | 29.12 | 28.92 | 5,109 |
| Apr 23 2024 | 28.9078 | 0.40 | 1.40% | 28.67 | 28.9205 | 28.66 | 3,976 |
| Apr 22 2024 | 28.51 | 0.33 | 1.17% | 28.31 | 28.5899 | 28.28 | 132,659 |
| Apr 19 2024 | 28.18 | -0.15 | -0.52% | 28.15 | 28.29 | 28.15 | 2,770 |
| Apr 18 2024 | 28.3261 | -0.06 | -0.20% | 28.41 | 28.545 | 28.22 | 4,919 |
| Apr 17 2024 | 28.3818 | -0.04 | -0.15% | 28.50 | 28.50 | 28.27 | 8,385 |
| Apr 16 2024 | 28.4253 | -0.24 | -0.85% | 28.38 | 28.4703 | 28.325 | 3,641 |
| Apr 15 2024 | 28.6678 | -0.18 | -0.63% | 28.97 | 28.97 | 28.62 | 2,174 |
| Apr 12 2024 | 28.8499 | -0.61 | -2.07% | 29.0956 | 29.0956 | 28.79 | 3,634 |
| Apr 11 2024 | 29.4599 | 0.26 | 0.89% | 29.39 | 29.47 | 29.26 | 3,256 |
| Apr 10 2024 | 29.20 | -0.38 | -1.27% | 29.24 | 29.26 | 29.15 | 3,697 |
| Apr 09 2024 | 29.5751 | 0.04 | 0.13% | 29.719 | 29.719 | 29.41 | 361,517 |
| Apr 08 2024 | 29.5356 | 0.06 | 0.19% | 29.63 | 29.63 | 29.5356 | 4,552 |
| Apr 05 2024 | 29.4787 | -0.01 | -0.02% | 29.52 | 29.52 | 29.40 | 2,482 |
| Apr 04 2024 | 29.4839 | -0.16 | -0.53% | 29.85 | 29.90 | 29.4839 | 5,917 |
| Apr 03 2024 | 29.6398 | 0.03 | 0.08% | 29.45 | 29.65 | 29.45 | 30,255 |
| Apr 02 2024 | 29.6147 | 0.02 | 0.08% | 29.55 | 29.6289 | 29.505 | 3,455 |
| Apr 01 2024 | 29.59 | 0.15 | 0.49% | 29.53 | 29.595 | 29.465 | 10,333 |
| Mar 28 2024 | 29.4449 | 0.12 | 0.41% | 29.4604 | 29.55 | 29.4277 | 10,713 |
| Mar 27 2024 | 29.3253 | 0.14 | 0.47% | 29.25 | 29.3253 | 29.23 | 3,057 |
| Mar 26 2024 | 29.1868 | 0.10 | 0.34% | 29.25 | 29.25 | 29.1868 | 1,646 |
| Mar 25 2024 | 29.0884 | 0.01 | 0.03% | 29.17 | 29.17 | 29.07 | 1,646 |
| Mar 22 2024 | 29.0797 | -0.19 | -0.67% | 29.12 | 29.12 | 29.05 | 2,423 |
| Mar 21 2024 | 29.2744 | 0.13 | 0.44% | 29.39 | 29.39 | 29.22 | 2,954 |
| Mar 20 2024 | 29.1471 | 0.30 | 1.05% | 28.93 | 29.23 | 28.93 | 1,791 |
| Mar 19 2024 | 28.8445 | -0.05 | -0.16% | 28.76 | 28.92 | 28.74 | 4,663 |
| Mar 18 2024 | 28.8915 | -0.13 | -0.45% | 29.12 | 29.12 | 28.8915 | 14,528 |
| Mar 15 2024 | 29.0226 | -0.21 | -0.73% | 29.10 | 29.12 | 28.96 | 8,036 |
| Mar 14 2024 | 29.2373 | -0.16 | -0.53% | 29.26 | 29.28 | 29.195 | 3,272 |
| Mar 13 2024 | 29.3924 | 0.16 | 0.56% | 29.395 | 29.4292 | 29.39 | 3,334 |
| Mar 12 2024 | 29.23 | 0.35 | 1.20% | 29.12 | 29.26 | 29.0677 | 7,490 |
| Mar 11 2024 | 28.8847 | 0.00 | 0.02% | 28.87 | 28.954 | 28.87 | 6,436 |
| Mar 08 2024 | 28.8802 | -0.07 | -0.26% | 28.97 | 28.97 | 28.82 | 2,451 |
| Mar 07 2024 | 28.9547 | 0.13 | 0.47% | 28.83 | 28.97 | 28.83 | 3,389 |
| Mar 06 2024 | 28.8202 | 0.36 | 1.27% | 28.83 | 28.95 | 28.8202 | 3,106 |
| Mar 05 2024 | 28.46 | -0.31 | -1.08% | 28.63 | 28.63 | 28.40 | 3,395 |
| Mar 04 2024 | 28.77 | -0.07 | -0.25% | 28.85 | 28.85 | 28.76 | 3,341 |
