Canada markets closed

MainStay WMC Small Companies I (MOPIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
24.39+0.28 (+1.16%)
At close: 08:00PM EDT
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202424.3924.3924.3924.3924.39-
Jun 27, 202424.1124.1124.1124.1124.11-
Jun 26, 202423.9323.9323.9323.9323.93-
Jun 25, 202423.9823.9823.9823.9823.98-
Jun 24, 202424.1324.1324.1324.1324.13-
Jun 21, 202423.9923.9923.9923.9923.99-
Jun 20, 202423.9223.9223.9223.9223.92-
Jun 18, 202424.0824.0824.0824.0824.08-
Jun 17, 202424.1124.1124.1124.1124.11-
Jun 14, 202423.9523.9523.9523.9523.95-
Jun 13, 202424.3624.3624.3624.3624.36-
Jun 12, 202424.6124.6124.6124.6124.61-
Jun 11, 202424.2224.2224.2224.2224.22-
Jun 10, 202424.3124.3124.3124.3124.31-
Jun 07, 202424.2824.2824.2824.2824.28-
Jun 06, 202424.6024.6024.6024.6024.60-
Jun 05, 202424.7224.7224.7224.7224.72-
Jun 04, 202424.2924.2924.2924.2924.29-
Jun 03, 202424.6324.6324.6324.6324.63-
May 31, 202424.7324.7324.7324.7324.73-
May 30, 202424.5724.5724.5724.5724.57-
May 29, 202424.3524.3524.3524.3524.35-
May 28, 202424.6924.6924.6924.6924.69-
May 24, 202424.6624.6624.6624.6624.66-
May 23, 202424.3524.3524.3524.3524.35-
May 22, 202424.6824.6824.6824.6824.68-
May 21, 202424.9224.9224.9224.9224.92-
May 20, 202425.0625.0625.0625.0625.06-
May 17, 202424.8724.8724.8724.8724.87-
May 16, 202424.8624.8624.8624.8624.86-
May 15, 202424.9024.9024.9024.9024.90-
May 14, 202424.6424.6424.6424.6424.64-
May 13, 202424.2824.2824.2824.2824.28-
May 10, 202424.3024.3024.3024.3024.30-
May 09, 202424.4324.4324.4324.4324.43-
May 08, 202424.1024.1024.1024.1024.10-
May 07, 202424.2124.2124.2124.2124.21-
May 06, 202424.1624.1624.1624.1624.16-
May 03, 202423.9423.9423.9423.9423.94-
May 02, 202423.7623.7623.7623.7623.76-
May 01, 202423.5223.5223.5223.5223.52-
Apr 30, 202423.2923.2923.2923.2923.29-
Apr 29, 202423.7223.7223.7223.7223.72-
Apr 26, 202423.6223.6223.6223.6223.62-
Apr 25, 202423.3923.3923.3923.3923.39-
Apr 24, 202423.5723.5723.5723.5723.57-
Apr 23, 202423.6223.6223.6223.6223.62-
Apr 22, 202423.0923.0923.0923.0923.09-
Apr 19, 202422.9122.9122.9122.9122.91-
Apr 18, 202422.7922.7922.7922.7922.79-
Apr 17, 202422.8522.8522.8522.8522.85-
Apr 16, 202423.0323.0323.0323.0323.03-
Apr 15, 202423.1923.1923.1923.1923.19-
Apr 12, 202423.5323.5323.5323.5323.53-
Apr 11, 202424.0824.0824.0824.0824.08-
Apr 10, 202423.9923.9923.9923.9923.99-
Apr 09, 202424.5724.5724.5724.5724.57-
Apr 08, 202424.4424.4424.4424.4424.44-
Apr 05, 202424.2824.2824.2824.2824.28-
Apr 04, 202424.1724.1724.1724.1724.17-
Apr 03, 202424.4224.4224.4224.4224.42-
Apr 02, 202424.1324.1324.1324.1324.13-
Apr 01, 202424.5024.5024.5024.5024.50-
Mar 28, 202424.6224.6224.6224.6224.62-
Mar 27, 202424.4924.4924.4924.4924.49-
Mar 26, 202423.9523.9523.9523.9523.95-
Mar 25, 202423.9423.9423.9423.9423.94-
Mar 22, 202423.9823.9823.9823.9823.98-
Mar 21, 202424.3124.3124.3124.3124.31-
Mar 20, 202424.0424.0424.0424.0424.04-
Mar 19, 202423.6423.6423.6423.6423.64-
Mar 18, 202423.4023.4023.4023.4023.40-
Mar 15, 202423.4223.4223.4223.4223.42-
Mar 14, 202423.2823.2823.2823.2823.28-
Mar 13, 202423.7623.7623.7623.7623.76-
Mar 12, 202423.7123.7123.7123.7123.71-
Mar 11, 202423.7723.7723.7723.7723.77-
Mar 08, 202423.8823.8823.8823.8823.88-
Mar 07, 202423.9323.9323.9323.9323.93-
Mar 06, 202423.7623.7623.7623.7623.76-
Mar 05, 202423.7223.7223.7223.7223.72-
Mar 04, 202423.9023.9023.9023.9023.90-
Mar 01, 202423.9223.9223.9223.9223.92-
Feb 29, 202423.6523.6523.6523.6523.65-
Feb 28, 202423.7023.7023.7023.7023.70-
Feb 27, 202423.9123.9123.9123.9123.91-
Feb 26, 202423.5323.5323.5323.5323.53-
Feb 23, 202423.3723.3723.3723.3723.37-
Feb 22, 202423.3223.3223.3223.3223.32-
Feb 21, 202423.1623.1623.1623.1623.16-
Feb 20, 202423.2723.2723.2723.2723.27-
Feb 16, 202423.5023.5023.5023.5023.50-
Feb 15, 202423.7123.7123.7123.7123.71-
Feb 14, 202423.2223.2223.2223.2223.22-
Feb 13, 202422.6222.6222.6222.6222.62-
Feb 12, 202423.6223.6223.6223.6223.62-
Feb 09, 202423.2323.2323.2323.2323.23-
Feb 08, 202422.8422.8422.8422.8422.84-
Feb 07, 202422.5622.5622.5622.5622.56-
Feb 06, 202422.6222.6222.6222.6222.62-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...