Advertisement
Advertisement
U.S. Markets open in 3 hrs 34 mins
Advertisement
Advertisement
Advertisement
Advertisement

Datto Holding Corp. (MSP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
23.46-1.51 (-6.05%)
At close: 04:00PM EST
23.46 +0.03 (+0.13%)
After hours: 04:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 2021------
Nov 30, 202123.9224.2023.4323.4623.46253,700
Nov 29, 202123.8424.3123.8424.0724.07254,200
Nov 26, 202123.8424.2523.6823.9423.94109,500
Nov 24, 202123.7824.3023.7324.0924.09360,900
Nov 23, 202123.5023.9222.9023.8423.84257,100
Nov 22, 202124.6124.8623.3623.5723.57438,700
Nov 19, 202125.0025.0724.3324.5224.52291,600
Nov 18, 202124.8225.0124.1324.8924.89237,700
Nov 17, 202125.0025.0424.8024.9724.97221,200
Nov 16, 202125.1525.2524.7824.9924.99386,900
Nov 15, 202125.0625.4724.8825.2025.20264,500
Nov 12, 202125.8826.2024.8925.0525.05427,800
Nov 11, 202124.2426.0323.9225.7225.72928,700
Nov 10, 202123.8423.8923.1223.2423.24247,800
Nov 09, 202123.8424.3823.7323.9923.99522,900
Nov 08, 202123.6723.9823.3923.7823.78273,200
Nov 05, 202123.5523.8623.4523.6623.66227,900
Nov 04, 202123.9824.0523.6223.6923.69128,900
Nov 03, 202123.7824.0423.5323.8523.85153,200
Nov 02, 202123.7124.0223.6023.8623.86191,400
Nov 01, 202123.8824.0023.3223.6023.60192,400
Oct 29, 202123.4924.0123.4923.9023.90279,500
Oct 28, 202123.5523.7023.2323.6623.66184,200
Oct 27, 202123.8124.2523.4723.4923.49144,600
Oct 26, 202123.6324.0223.5424.0124.01264,500
Oct 25, 202123.7824.1123.6823.8223.82226,800
Oct 22, 202123.9124.2523.8923.9823.98128,600
Oct 21, 202123.9924.0623.6024.0024.00299,000
Oct 20, 202123.3223.5022.9423.3923.39195,600
Oct 19, 202122.8923.2722.6423.2123.21109,600
Oct 18, 202122.4822.9722.2622.7422.74104,500
Oct 15, 202122.9722.9722.3822.6722.67184,200
Oct 14, 202123.0323.5822.8522.8822.88134,100
Oct 13, 202122.0622.8622.0122.8522.85222,100
Oct 12, 202122.3022.4221.9822.0222.02148,600
Oct 11, 202122.2622.9322.2022.2822.28405,700
Oct 08, 202122.7622.7622.3622.3622.36157,200
Oct 07, 202122.5322.9922.5322.7422.74200,300
Oct 06, 202122.2322.4522.1522.3922.39142,200
Oct 05, 202122.5722.7922.2322.4622.46307,400
Oct 04, 202123.9623.9622.7122.7622.76240,300
Oct 01, 202123.8824.0623.6024.0024.00279,100
Sep 30, 202123.8524.1023.6823.9023.90264,600
Sep 29, 202124.1324.1723.6223.8423.84222,800
Sep 28, 202124.2024.3423.7624.0624.06260,900
Sep 27, 202124.0624.7323.6624.3224.32546,200
Sep 24, 202123.7424.1123.7024.0924.09150,000
Sep 23, 202123.7624.1223.3723.9723.97163,800
Sep 22, 202124.2924.4923.7123.7223.72165,700
Sep 21, 202123.7624.4523.6124.1224.12552,100
Sep 20, 202123.4523.6923.1623.6723.67596,700
Sep 17, 202124.1724.1823.7123.7923.79775,600
Sep 16, 202123.9224.3123.8524.1924.19537,600
Sep 15, 202124.2824.4923.8824.0724.07504,400
Sep 14, 202124.6624.8224.2724.3724.37193,200
Sep 13, 202124.3325.0023.9724.5924.59616,600
Sep 10, 202124.8124.9224.2824.3124.31195,200
Sep 09, 202125.1325.4224.7624.7824.78182,600
Sep 08, 202125.5225.5625.1925.2425.24236,300
Sep 07, 202126.0026.3425.5325.5425.54267,600
Sep 03, 202125.6526.0425.5625.9225.92160,300
Sep 02, 202125.8426.0325.5925.7725.77137,400
Sep 01, 202125.5426.1225.1925.8225.82177,300
Aug 31, 202126.0026.1225.4225.5025.50152,400
Aug 30, 202126.0826.3125.8726.1426.14306,500
Aug 27, 202125.7526.2525.6625.9425.94232,100
Aug 26, 202125.7526.0825.5725.7725.77208,400
Aug 25, 202126.2226.3325.7725.7725.77142,700
Aug 24, 202126.7126.8726.2226.3126.31220,500
Aug 23, 202126.3426.6725.9226.4826.48247,300
Aug 20, 202126.0426.2625.9026.2126.21212,300
Aug 19, 202125.9826.2425.7626.1126.11178,700
Aug 18, 202126.6326.6326.0026.2326.23166,700
Aug 17, 202126.7726.8126.2926.5026.50253,900
Aug 16, 202126.9827.0626.4326.9126.91243,200
Aug 13, 202127.3127.4527.0827.2127.21200,400
Aug 12, 202127.5027.8426.6027.3127.31536,000
Aug 11, 202126.0826.1125.7226.0326.03201,400
Aug 10, 202126.2626.2725.5326.0326.03217,900
Aug 09, 202126.3926.8026.1126.2226.22247,300
Aug 06, 202126.6526.6526.0526.3226.32122,300
Aug 05, 202126.2926.7526.2026.6626.66118,800
Aug 04, 202126.5626.8426.2626.2826.28140,600
Aug 03, 202126.4726.9226.3426.7326.73147,700
Aug 02, 202126.1126.3425.8726.3326.33217,900
Jul 30, 202126.2526.4525.9526.0926.09200,000
Jul 29, 202126.1826.5826.1726.3126.31180,900
Jul 28, 202126.3026.6326.0726.3526.35288,500
Jul 27, 202126.8026.9125.7026.0426.04191,800
Jul 26, 202126.8026.8025.9726.2826.28193,500
Jul 23, 202127.2527.3026.7426.8126.81174,500
Jul 22, 202126.8727.2126.6927.1927.19411,300
Jul 21, 202127.6427.7026.8526.8926.89259,400
Jul 20, 202126.8827.9026.8827.7027.70438,700
Jul 19, 202126.4026.9726.3226.9026.90153,400
Jul 16, 202126.3526.9226.3526.8026.80137,300
Jul 15, 202126.8226.8726.1526.3526.35126,700
Jul 14, 202127.1527.2026.7926.8626.86238,100
Jul 13, 202126.7327.2926.7027.0227.02202,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement