(USMC)
59.52
0.67 (1.14%)
At close: Mar 05, 2025, 3:59 PM
59.50
-0.03%
After-hours: Mar 05, 2025, 04:15 PM EST
USMC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 58.98 | 59.72 | 58.51 | 59.50 | 0.65 | 1.10% | 154,146 |
| Mar 4, 2025 | 59.18 | 59.70 | 58.38 | 58.85 | -0.94 | -1.57% | 96,514 |
| Mar 3, 2025 | 60.96 | 61.17 | 59.39 | 59.79 | -1.07 | -1.76% | 84,419 |
| Feb 28, 2025 | 59.70 | 60.93 | 59.52 | 60.86 | 1.12 | 1.87% | 272,534 |
| Feb 27, 2025 | 60.92 | 61.06 | 59.74 | 59.74 | -0.93 | -1.53% | 77,821 |
| Feb 26, 2025 | 60.81 | 61.17 | 60.47 | 60.67 | -0.14 | -0.23% | 102,138 |
| Feb 25, 2025 | 60.92 | 60.92 | 60.19 | 60.81 | -0.16 | -0.26% | 46,600 |
| Feb 24, 2025 | 61.44 | 61.66 | 60.86 | 60.97 | -0.28 | -0.46% | 53,000 |
| Feb 21, 2025 | 62.38 | 62.38 | 61.25 | 61.25 | -1.14 | -1.83% | 129,248 |
| Feb 20, 2025 | 62.69 | 62.74 | 62.21 | 62.39 | -0.66 | -1.05% | 55,927 |
| Feb 19, 2025 | 62.86 | 63.08 | 62.60 | 63.05 | 0.14 | 0.22% | 61,100 |
| Feb 18, 2025 | 63.10 | 63.10 | 62.61 | 62.91 | -0.09 | -0.14% | 1,664,465 |
| Feb 14, 2025 | 63.12 | 63.13 | 62.96 | 63.00 | -0.13 | -0.21% | 150,958 |
| Feb 13, 2025 | 62.69 | 63.13 | 62.44 | 63.13 | 0.73 | 1.17% | 31,264 |
| Feb 12, 2025 | 62.10 | 62.50 | 62.03 | 62.40 | -0.03 | -0.05% | 85,514 |
| Feb 11, 2025 | 62.33 | 62.55 | 62.17 | 62.43 | 0.00 | 0.00% | 65,128 |
| Feb 10, 2025 | 62.42 | 62.54 | 62.20 | 62.43 | 0.38 | 0.61% | 56,712 |
| Feb 7, 2025 | 62.79 | 62.88 | 62.04 | 62.05 | -0.63 | -1.01% | 63,500 |
| Feb 6, 2025 | 62.52 | 62.86 | 62.42 | 62.68 | 0.21 | 0.34% | 46,727 |
| Feb 5, 2025 | 62.10 | 62.51 | 61.91 | 62.47 | 0.18 | 0.29% | 49,578 |
| Feb 4, 2025 | 61.90 | 62.36 | 61.71 | 62.29 | 0.38 | 0.61% | 36,543 |
| Feb 3, 2025 | 60.93 | 62.03 | 60.93 | 61.91 | 0.02 | 0.03% | 64,300 |
| Jan 31, 2025 | 62.51 | 62.74 | 61.89 | 61.89 | -0.19 | -0.31% | 404,711 |
| Jan 30, 2025 | 62.03 | 62.31 | 61.73 | 62.08 | 0.45 | 0.73% | 67,100 |
| Jan 29, 2025 | 61.72 | 61.76 | 61.38 | 61.63 | -0.19 | -0.31% | 55,646 |
| Jan 28, 2025 | 61.51 | 61.91 | 61.17 | 61.82 | 0.42 | 0.68% | 73,034 |
| Jan 27, 2025 | 60.56 | 61.40 | 60.56 | 61.40 | -0.35 | -0.57% | 71,222 |
| Jan 24, 2025 | 61.80 | 62.00 | 61.64 | 61.75 | -0.10 | -0.16% | 95,200 |
| Jan 23, 2025 | 61.39 | 61.85 | 61.39 | 61.85 | 0.46 | 0.75% | 105,315 |
| Jan 22, 2025 | 61.62 | 61.62 | 61.36 | 61.39 | 0.36 | 0.59% | 65,330 |
| Jan 21, 2025 | 60.91 | 61.03 | 60.61 | 61.03 | 0.45 | 0.74% | 70,211 |
| Jan 17, 2025 | 60.37 | 60.76 | 60.37 | 60.58 | 0.65 | 1.08% | 148,421 |
| Jan 16, 2025 | 60.52 | 60.52 | 59.93 | 59.93 | -0.48 | -0.79% | 64,819 |
| Jan 15, 2025 | 59.89 | 60.46 | 59.76 | 60.41 | 1.33 | 2.25% | 54,700 |
| Jan 14, 2025 | 59.59 | 59.59 | 58.85 | 59.08 | -0.22 | -0.37% | 62,108 |
| Jan 13, 2025 | 58.75 | 59.35 | 58.75 | 59.30 | -0.02 | -0.03% | 64,935 |
| Jan 10, 2025 | 59.93 | 59.93 | 58.98 | 59.32 | -0.67 | -1.12% | 99,614 |
| Jan 8, 2025 | 60.10 | 60.10 | 59.68 | 59.99 | -0.17 | -0.28% | 100,300 |
| Jan 7, 2025 | 60.91 | 60.91 | 59.87 | 60.16 | -0.44 | -0.73% | 36,552 |
| Jan 6, 2025 | 60.74 | 60.96 | 60.41 | 60.60 | 0.27 | 0.45% | 55,309 |
| Jan 3, 2025 | 59.99 | 60.33 | 59.80 | 60.33 | 0.74 | 1.24% | 49,974 |
| Jan 2, 2025 | 59.97 | 60.32 | 59.22 | 59.59 | -0.44 | -0.73% | 87,300 |
| Dec 31, 2024 | 60.33 | 60.33 | 59.75 | 60.03 | -0.11 | -0.18% | 44,700 |
| Dec 30, 2024 | 60.03 | 60.49 | 59.79 | 60.14 | -0.72 | -1.18% | 105,400 |
| Dec 27, 2024 | 61.32 | 61.32 | 60.48 | 60.86 | -0.87 | -1.41% | 45,714 |
| Dec 26, 2024 | 61.76 | 61.79 | 61.50 | 61.73 | -0.04 | -0.06% | 33,200 |
| Dec 24, 2024 | 61.17 | 61.77 | 61.17 | 61.77 | 0.88 | 1.45% | 16,300 |
| Dec 23, 2024 | 60.55 | 60.90 | 60.12 | 60.89 | 0.56 | 0.93% | 104,200 |
| Dec 20, 2024 | 59.66 | 61.01 | 59.58 | 60.33 | 0.26 | 0.43% | 68,600 |
| Dec 19, 2024 | 60.53 | 60.60 | 59.93 | 60.07 | 0.16 | 0.27% | 49,700 |