MEG - 97413

YHD - YHD Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 07, 20196.156.156.056.076.0720,240,700
Jun 06, 20196.156.166.106.156.1512,017,400
Jun 05, 2019------
Jun 04, 20196.066.175.986.116.1128,659,800
Jun 03, 20195.896.155.866.086.0834,228,800
May 31, 20195.956.085.815.905.9037,823,500
May 30, 20195.675.925.675.925.9266,652,000
May 29, 20195.575.655.525.625.6217,769,500
May 28, 20195.525.565.475.525.5254,170,100
May 24, 20195.455.475.375.445.449,986,900
May 23, 20195.555.585.455.495.4918,765,700
May 22, 20195.405.655.385.545.5426,661,800
May 21, 20195.375.445.355.405.4024,181,800
May 20, 20195.435.495.335.375.3724,242,200
May 17, 20195.275.605.255.455.4531,926,800
May 16, 20195.375.375.255.285.2825,954,500
May 15, 20195.455.455.315.375.3723,800,500
May 14, 20195.335.445.155.445.4424,188,500
May 13, 20195.335.335.335.335.33-
May 10, 20195.415.585.335.335.3327,318,000
May 09, 20195.585.675.415.425.4225,451,800
May 08, 20195.775.825.565.565.5625,254,400
May 07, 20195.685.775.625.775.7716,203,300
May 06, 20195.775.785.645.685.6816,547,000
May 03, 20195.625.845.615.785.7868,071,300
May 02, 20195.605.675.595.635.6322,570,300
May 01, 20195.605.605.605.605.60-
Apr 30, 20195.655.655.585.605.6022,014,400
Apr 29, 20195.505.615.505.575.579,673,100
Apr 26, 20195.565.575.495.555.5529,353,100
Apr 25, 20195.605.605.565.595.5936,098,000
Apr 24, 20195.535.755.515.605.6045,193,800
Apr 23, 20195.445.585.425.505.5012,461,100
Apr 22, 20195.605.725.445.445.4417,056,400
Apr 18, 20195.695.695.695.695.69-
Apr 17, 20195.785.805.655.695.6915,329,700
Apr 16, 20195.725.825.725.805.8019,702,000
Apr 15, 20195.775.795.685.795.7914,391,500
Apr 12, 20195.815.825.715.745.745,021,700
Apr 11, 20195.805.805.715.755.755,592,200
Apr 10, 20195.805.845.775.795.799,340,000
Apr 09, 20195.705.705.705.705.70-
Apr 08, 20195.705.735.685.705.7013,238,600
Apr 05, 20195.655.705.595.685.6813,080,200
Apr 04, 20195.625.655.585.615.617,859,000
Apr 03, 20195.735.735.685.695.694,052,400
Apr 02, 20195.735.795.715.735.7314,603,400
Apr 01, 20195.805.805.705.725.726,148,800
Mar 29, 20195.705.795.675.785.7813,833,600
Mar 28, 20195.755.765.605.705.709,200,100
Mar 27, 20195.715.785.555.755.7511,621,900
Mar 26, 20195.635.745.615.745.7410,341,900
Mar 25, 20195.855.855.605.645.6410,687,600
Mar 22, 20195.745.895.705.835.8321,629,900
Mar 21, 20195.575.745.555.725.7227,232,700
Mar 20, 20195.575.625.565.605.603,149,300
Mar 19, 20195.605.625.595.605.601,514,700
Mar 18, 20195.625.625.525.555.556,097,400
Mar 15, 20195.535.625.525.595.5919,929,600
Mar 14, 20195.395.475.295.445.4411,370,300
Mar 13, 20195.455.485.405.415.416,671,900
Mar 12, 20195.525.535.405.415.415,964,900
Mar 11, 20195.445.565.365.515.5139,491,800
Mar 08, 20195.425.455.355.455.4515,609,400
Mar 07, 20195.275.455.265.415.4136,687,900
Mar 06, 20195.315.325.215.265.2614,577,600
Mar 05, 20195.335.345.295.315.3121,770,700
Mar 04, 20195.095.304.965.295.2920,372,200
Mar 01, 20195.175.194.965.155.1523,095,900
Feb 28, 20195.165.205.115.175.1719,255,500
Feb 27, 20195.305.315.155.155.1523,802,600
Feb 26, 20195.305.335.275.315.3123,354,700
Feb 25, 20195.305.305.305.305.30-
Feb 22, 20195.315.315.255.305.3015,347,100
Feb 21, 20195.345.345.275.315.3113,029,400
Feb 20, 20195.315.345.245.325.3221,608,700
Feb 19, 20195.125.395.125.395.3947,136,700
Feb 15, 20195.155.205.135.135.1317,136,800
Feb 14, 20195.205.205.095.125.1212,244,100
Feb 13, 20195.205.205.065.065.0610,723,200
Feb 12, 20195.215.255.165.205.205,593,900
Feb 11, 20195.295.295.235.235.2310,552,600
Feb 08, 20195.285.345.175.295.2928,551,500
Feb 07, 20195.335.345.265.295.2921,108,700
Feb 06, 20195.215.335.205.305.3014,493,700
Feb 05, 20195.225.225.225.225.22-
Feb 04, 20195.265.275.215.225.228,170,200
Feb 01, 20195.165.295.165.275.2712,712,000
Jan 31, 20195.165.295.165.165.1621,511,700
Jan 30, 20195.295.305.055.175.1727,829,400
Jan 29, 20195.295.355.255.295.2920,288,100
Jan 28, 20195.245.305.245.295.2911,068,400
Jan 25, 20195.295.295.205.265.2610,302,500
Jan 24, 20195.255.335.205.275.2723,472,900
Jan 23, 20195.255.275.225.255.2536,665,700
Jan 22, 20195.345.355.245.255.2528,509,900
Jan 18, 20195.275.385.245.385.3855,530,200
Jan 17, 20195.085.315.085.275.2766,556,500
Jan 16, 20195.155.155.005.135.1313,143,000
Jan 15, 20195.135.165.035.155.1524,156,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...