Morgan Stanley Cushing ML... (MLPY)
AMEX: MLPY
· Real-Time Price · USD
4.78
-0.02 (-0.42%)
At close: Jun 08, 2021, 9:47 PM
MLPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2021 | 4.80 | 4.80 | 4.74 | 4.78 | 4.78 | -0.42% | 12,000 |
| Jun 7, 2021 | 4.70 | 4.82 | 4.70 | 4.80 | 4.80 | 1.69% | 1,700 |
| Jun 4, 2021 | 4.74 | 4.74 | 4.69 | 4.72 | 4.72 | 0.00% | 113,400 |
| Jun 3, 2021 | 4.73 | 4.75 | 4.72 | 4.72 | 4.72 | 0.64% | 1,400 |
| Jun 2, 2021 | 4.62 | 4.72 | 4.62 | 4.69 | 4.69 | 0.64% | 106,600 |
| Jun 1, 2021 | 4.62 | 4.70 | 4.62 | 4.66 | 4.66 | 1.30% | 103,700 |
| May 28, 2021 | 4.62 | 4.62 | 4.60 | 4.60 | 4.60 | 0.88% | 100,300 |
| May 27, 2021 | 4.47 | 4.59 | 4.47 | 4.56 | 4.56 | 4.35% | 10,500 |
| May 26, 2021 | 4.50 | 4.54 | 4.37 | 4.37 | 4.37 | -4.38% | 119,900 |
| May 25, 2021 | 4.68 | 4.68 | 4.57 | 4.57 | 4.57 | -2.35% | 7,500 |
| May 24, 2021 | 4.63 | 4.68 | 4.63 | 4.68 | 4.68 | 1.08% | 1,000 |
| May 21, 2021 | 4.60 | 4.64 | 4.60 | 4.63 | 4.63 | 0.87% | 101,700 |
| May 20, 2021 | 4.55 | 4.59 | 4.54 | 4.59 | 4.59 | 1.55% | 700 |
| May 19, 2021 | 4.47 | 4.55 | 4.47 | 4.52 | 4.52 | -1.74% | 1,700 |
| May 18, 2021 | 4.62 | 4.62 | 4.59 | 4.60 | 4.60 | -0.22% | 1,000 |
| May 17, 2021 | 4.58 | 4.63 | 4.58 | 4.61 | 4.61 | 1.32% | 1,000 |
| May 14, 2021 | 4.58 | 4.58 | 4.55 | 4.55 | 4.55 | 1.79% | 600 |
| May 13, 2021 | 4.58 | 4.58 | 4.45 | 4.47 | 4.47 | 1.13% | 6,500 |
| May 12, 2021 | 4.53 | 4.56 | 4.42 | 4.42 | 4.42 | -1.34% | 6,300 |
| May 11, 2021 | 4.46 | 4.49 | 4.44 | 4.48 | 4.48 | -1.10% | 17,500 |