Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
MPO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 40.40 | 0.00 | 0.00% | 40.40 | 40.40 | 40.40 | 1,460 |
| May 09 2024 | 40.40 | 0.00 | 0.00% | 40.40 | 40.40 | 40.40 | 45 |
| May 08 2024 | 40.40 | -0.30 | -0.74% | 40.40 | 40.40 | 40.40 | 568 |
| May 07 2024 | 40.70 | -0.10 | -0.25% | 40.70 | 40.70 | 40.70 | 0.00 |
| May 03 2024 | 40.80 | 0.00 | 0.00% | 40.80 | 40.80 | 40.80 | 0.00 |
| May 02 2024 | 40.80 | -1.10 | -2.63% | 40.80 | 40.80 | 40.80 | 0.00 |
| May 01 2024 | 41.90 | -0.10 | -0.24% | 41.90 | 41.90 | 41.90 | 0.00 |
| Apr 30 2024 | 42.00 | 0.00 | 0.00% | 40.00 | 42.00 | 40.00 | 642 |
| Apr 29 2024 | 42.00 | 0.00 | 0.00% | 40.00 | 42.00 | 40.00 | 18,602 |
| Apr 26 2024 | 42.00 | 0.00 | 0.00% | 42.00 | 42.00 | 42.00 | 70,000 |
| Apr 25 2024 | 42.00 | -1.70 | -3.89% | 42.00 | 42.00 | 42.00 | 0.00 |
| Apr 24 2024 | 43.70 | 0.10 | 0.23% | 42.80 | 43.70 | 42.80 | 34,702 |
| Apr 23 2024 | 43.60 | 1.10 | 2.59% | 44.00 | 45.00 | 42.60 | 47,782 |
| Apr 22 2024 | 42.50 | 3.80 | 9.82% | 41.00 | 43.00 | 41.00 | 47,398 |
| Apr 19 2024 | 38.70 | 2.70 | 7.50% | 37.60 | 39.00 | 37.60 | 58,735 |
| Apr 18 2024 | 36.00 | 0.10 | 0.28% | 36.00 | 36.00 | 36.00 | 17,884 |
| Apr 17 2024 | 35.90 | 2.00 | 5.90% | 35.00 | 35.90 | 35.00 | 63,608 |
| Apr 16 2024 | 33.90 | 2.40 | 7.62% | 32.80 | 34.80 | 32.80 | 104,412 |
| Apr 15 2024 | 31.50 | -0.60 | -1.87% | 31.50 | 31.50 | 31.50 | 4,257 |
| Apr 12 2024 | 32.10 | -0.10 | -0.31% | 32.10 | 32.10 | 32.10 | 1,242 |
| Apr 11 2024 | 32.20 | 0.00 | 0.00% | 32.20 | 32.20 | 32.20 | 4,104 |
| Apr 10 2024 | 32.20 | 0.00 | 0.00% | 32.20 | 32.20 | 32.20 | 4,485 |
| Apr 09 2024 | 32.20 | 0.60 | 1.90% | 32.20 | 32.20 | 32.20 | 5,723 |
| Apr 08 2024 | 31.60 | 0.20 | 0.64% | 31.60 | 31.60 | 31.60 | 5,000 |
| Apr 05 2024 | 31.40 | -0.40 | -1.26% | 31.40 | 31.40 | 31.40 | 591 |
| Apr 04 2024 | 31.80 | -0.30 | -0.93% | 31.80 | 31.80 | 31.80 | 20,635 |
| Apr 03 2024 | 32.10 | 0.00 | 0.00% | 32.10 | 32.10 | 32.10 | 14,101 |
| Apr 02 2024 | 32.10 | 0.30 | 0.94% | 32.10 | 32.10 | 32.10 | 0.00 |
| Mar 28 2024 | 31.80 | 0.00 | 0.00% | 32.00 | 32.00 | 31.80 | 52,032 |
| Mar 27 2024 | 31.80 | 0.10 | 0.32% | 31.40 | 31.80 | 31.40 | 6,724 |
| Mar 26 2024 | 31.70 | -0.60 | -1.86% | 31.60 | 32.00 | 31.60 | 18,250 |
| Mar 25 2024 | 32.30 | -0.10 | -0.31% | 32.30 | 32.30 | 32.30 | 0.00 |
| Mar 22 2024 | 32.40 | -0.70 | -2.11% | 32.40 | 32.40 | 32.40 | 0.00 |
| Mar 21 2024 | 33.10 | 0.60 | 1.85% | 32.80 | 33.10 | 32.80 | 33,297 |
| Mar 20 2024 | 32.50 | -0.90 | -2.69% | 32.40 | 32.50 | 32.40 | 43,000 |
| Mar 19 2024 | 33.40 | -0.40 | -1.18% | 33.20 | 33.40 | 33.20 | 5,000 |
| Mar 18 2024 | 33.80 | 0.00 | 0.00% | 34.80 | 34.80 | 33.40 | 34,308 |
| Mar 15 2024 | 33.80 | -1.10 | -3.15% | 34.00 | 34.00 | 33.80 | 42,808 |
| Mar 14 2024 | 34.90 | 0.20 | 0.58% | 34.90 | 34.90 | 34.90 | 0.00 |
| Mar 13 2024 | 34.70 | -0.30 | -0.86% | 34.60 | 34.70 | 33.80 | 25,500 |
| Mar 12 2024 | 35.00 | -1.50 | -4.11% | 35.00 | 35.00 | 35.00 | 5,088 |
| Mar 11 2024 | 36.50 | 0.00 | 0.00% | 35.00 | 36.50 | 35.00 | 98 |
| Mar 08 2024 | 36.50 | 0.00 | 0.00% | 36.50 | 36.50 | 36.50 | 182 |
| Mar 07 2024 | 36.50 | 0.00 | 0.00% | 36.50 | 36.50 | 36.50 | 0.00 |
| Mar 06 2024 | 36.50 | 0.50 | 1.39% | 36.50 | 36.50 | 36.50 | 625 |
| Mar 05 2024 | 36.00 | -0.50 | -1.37% | 36.00 | 36.00 | 36.00 | 765 |
| Mar 04 2024 | 36.50 | 0.80 | 2.24% | 35.40 | 36.50 | 35.40 | 10,500 |
| Mar 01 2024 | 35.70 | -1.30 | -3.51% | 35.70 | 35.70 | 35.70 | 20,630 |
| Feb 29 2024 | 37.00 | 0.00 | 0.00% | 37.00 | 37.00 | 37.00 | 462 |
| Feb 28 2024 | 37.00 | 0.90 | 2.49% | 37.00 | 37.00 | 37.00 | 0.00 |
| Feb 27 2024 | 36.10 | 0.30 | 0.84% | 37.00 | 37.00 | 36.10 | 17,946 |
| Feb 26 2024 | 35.80 | -0.80 | -2.19% | 35.20 | 35.80 | 35.20 | 11,140 |
| Feb 23 2024 | 36.60 | 0.00 | 0.00% | 36.60 | 36.60 | 36.60 | 0.00 |
| Feb 22 2024 | 36.60 | -0.20 | -0.54% | 38.00 | 38.00 | 36.60 | 264 |
| Feb 21 2024 | 36.80 | -0.20 | -0.54% | 36.80 | 36.80 | 36.80 | 2,428 |
| Feb 20 2024 | 37.00 | 0.00 | 0.00% | 38.80 | 38.80 | 37.00 | 7,316 |
| Feb 19 2024 | 37.00 | 0.00 | 0.00% | 37.00 | 37.00 | 37.00 | 1,990 |
| Feb 16 2024 | 37.00 | 0.30 | 0.82% | 37.00 | 37.00 | 37.00 | 7,597 |
| Feb 15 2024 | 36.70 | -0.30 | -0.81% | 36.70 | 36.70 | 36.70 | 5,461 |
| Feb 14 2024 | 37.00 | 0.00 | 0.00% | 37.00 | 37.00 | 37.00 | 2,300 |
| Feb 13 2024 | 37.00 | 0.50 | 1.37% | 37.00 | 37.00 | 37.00 | 0.00 |
| Feb 12 2024 | 36.50 | 1.30 | 3.69% | 36.50 | 36.50 | 36.50 | 512 |
