MtPelerin Shares Historical Data

MPS Page 2
Download
Date Close Price change Market cap Trading volume
Jul 10, 7 PM $ 5.57
+0.00%
$ 55.7 million $ 291
Jul 10, 12 PM $ 5.58
+0.00%
$ 55.84 million $ 263
Jul 10, 8 AM $ 5.63
-1.15%
$ 56.28 million $ 5
Jul 9, 3 PM $ 5.43
+0.00%
$ 54.3 million $ 575
Jul 9, 5 AM $ 5.44
+0.00%
$ 54.37 million $ 1,199
Jul 8, 10 PM $ 5.44
+4.88%
$ 54.43 million $ 848
Jul 8, 6 PM $ 5.39
+0.00%
$ 53.94 million $ 635
Jul 8, 6 AM $ 5.76
+0.00%
$ 57.57 million $ 185
Jul 8, 2 AM $ 5.52
+0.00%
$ 55.23 million $ 179
Jul 7, 5 PM $ 5.52
+0.00%
$ 55.16 million $ 152
Jul 7, 10 AM $ 5.66
+0.00%
$ 56.59 million $ 147
Jul 6, 8 PM $ 5.57
+0.00%
$ 55.72 million $ 63
Jul 6, 3 PM $ 5.68
+0.00%
$ 56.81 million $ 69
Jul 6, 12 PM $ 5.7
-0.65%
$ 57.03 million $ 40
Jun 28, 8 PM $ 5.67
+0.00%
$ 56.7 million $ 207
Jun 28, 3 PM $ 5.67
+0.00%
$ 56.7 million $ 195
Jun 25, 8 AM $ 6
+0.00%
$ 59.98 million $ 74
Jun 10, 12 PM $ 5.65
+0.00%
$ 56.54 million $ 131
Jun 7, 3 PM $ 5.65
+0.00%
$ 56.46 million $ 1,229
Jun 7, 2 PM $ 5.65
+0.00%
$ 56.53 million $ 1,218
Jun 5, 6 PM $ 5.78
+0.00%
$ 57.77 million $ 93
Jun 2, 8 PM $ 6.18
+0.00%
$ 61.81 million $ 56
May 29, 1 PM $ 6.27
+0.00%
$ 62.73 million $ 665
May 29, 12 PM $ 6.41
+0.00%
$ 64.12 million $ 308
May 29, 11 AM $ 6.3
+0.00%
$ 62.98 million $ 6
May 27, 10 PM $ 6.05
+0.00%
$ 60.46 million $ 67
May 23, 8 AM $ 6.03
+0.00%
$ 60.29 million $ 159
May 22, 7 PM $ 6.16
+0.00%
$ 61.6 million $ 210
May 22, 6 PM $ 6.22
+0.00%
$ 62.19 million $ 167
May 18, 12 AM $ 5.91
+0.00%
$ 59.07 million $ 335
May 15, 10 PM $ 6.35
+0.00%
$ 63.51 million $ 159
May 13, 2 PM $ 6.65
+0.00%
$ 66.47 million $ 161
May 10, 8 PM $ 6.73
+0.00%
$ 67.27 million $ 13
May 6, 1 PM $ 7.02
+0.00%
$ 70.19 million $ 426
May 5, 12 PM $ 6.82
+0.00%
$ 68.19 million $ 379
May 1, 2 PM $ 7.43
+0.00%
$ 74.27 million $ 141
Apr 30, 7 PM $ 6.99
+0.00%
$ 69.94 million $ 369
Apr 23, 8 PM $ 6.43
+0.00%
$ 64.32 million $ 132
Apr 18, 7 AM $ 6.09
-0.13%
$ 60.93 million $ 191
Apr 18, 5 AM $ 5.91
+0.00%
$ 59.06 million $ 24
Apr 15, 10 PM $ 5.94
+0.00%
$ 59.45 million $ 280
Apr 11, 5 PM $ 5.83
+0.00%
$ 58.26 million $ 59
Apr 9, 2 PM $ 5.9
+0.00%
$ 59.03 million $ 383
Apr 8, 11 PM $ 5.76
+0.00%
$ 57.62 million $ 1,769
Apr 7, 11 PM $ 6.2
+0.00%
$ 61.95 million $ 35
Apr 6, 2 AM $ 5.94
+0.00%
$ 59.37 million $ 296
Apr 5, 6 AM $ 5.75
+0.00%
$ 57.51 million $ 379
Apr 4, 9 PM $ 5.85
+0.00%
$ 58.53 million $ 310
Mar 27, 8 AM $ 5.98
+0.00%
$ -- $ 54
Mar 21, 4 PM $ 5.87
+0.00%
$ 58.69 million $ 284