Find a quote
MTY FOOD GROUP INC
42.82 Down -0.44 (-1.03 %)
Delayed : 2025/07/04 07:40:00
- Previous close $43.26
- Opening $43.26
- Today High $43.59
- Today Low $42.78
- Price Bid $42.50
- Price Ask $42.50
- 52 Weeks High $53.16
- 52 Weeks Low $36.79
- Size Bid 1
- Size Ask 4
- Volume 71,648
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
04:00 PM | $42.82 | Up $0.03 | $42.82 | $42.82 | 2,600 |
03:59 PM | $42.79 | Up $0.00 | $42.84 | $42.79 | 1,100 |
03:58 PM | $42.79 | Down $ -0.13 | $42.90 | $42.79 | 5,600 |
03:57 PM | $42.92 | Up $0.02 | $42.92 | $42.89 | 1,000 |
03:56 PM | $42.90 | Down $ -0.01 | $42.90 | $42.89 | 600 |
03:55 PM | $42.91 | Up $0.01 | $42.91 | $42.88 | 200 |
03:54 PM | $42.90 | Down $ -0.02 | $42.90 | $42.90 | 100 |
03:53 PM | $42.92 | Up $0.05 | $42.92 | $42.88 | 500 |
03:52 PM | $42.87 | Down $ -0.03 | $42.87 | $42.87 | 200 |
03:51 PM | $42.90 | Up $0.03 | $42.90 | $42.87 | 300 |
03:50 PM | $42.87 | Up $0.00 | $42.88 | $42.87 | 300 |
03:49 PM | $42.87 | Up $0.00 | $42.87 | $42.87 | 200 |
03:48 PM | $42.87 | Down $ -0.03 | $42.87 | $42.87 | 100 |
03:47 PM | $42.90 | Up $0.02 | $42.90 | $42.90 | 100 |
03:46 PM | $42.88 | Up $0.00 | $42.88 | $42.88 | 500 |
03:44 PM | $42.88 | Down $ -0.01 | $42.88 | $42.88 | 100 |
03:44 PM | $42.88 | Up $0.00 | $42.88 | $42.88 | 0 |
03:43 PM | $42.89 | Up $0.00 | $42.89 | $42.89 | 200 |
03:42 PM | $42.89 | Up $0.00 | $42.89 | $42.89 | 100 |
03:41 PM | $42.89 | Up $0.00 | $42.89 | $42.89 | 100 |
03:40 PM | $42.89 | Up $0.00 | $42.89 | $42.89 | 100 |
03:39 PM | $42.89 | Up $0.00 | $42.89 | $42.89 | 100 |
03:38 PM | $42.89 | Up $0.01 | $42.89 | $42.89 | 100 |
03:37 PM | $42.88 | Up $0.00 | $42.88 | $42.88 | 100 |
03:36 PM | $42.88 | Up $0.00 | $42.88 | $42.88 | 100 |
03:35 PM | $42.88 | Up $0.00 | $42.88 | $42.88 | 100 |
03:34 PM | $42.88 | Down $ -0.01 | $42.88 | $42.88 | 100 |
03:33 PM | $42.89 | Up $0.00 | $42.89 | $42.89 | 100 |
03:31 PM | $42.89 | Up $0.00 | $42.89 | $42.89 | 100 |
03:31 PM | $42.89 | Up $0.00 | $42.89 | $42.89 | 0 |
03:30 PM | $42.89 | Up $0.01 | $42.89 | $42.89 | 100 |
03:28 PM | $42.88 | Up $0.00 | $42.88 | $42.88 | 100 |
03:28 PM | $42.88 | Up $0.00 | $42.88 | $42.88 | 0 |
03:27 PM | $42.88 | Down $ -0.02 | $42.88 | $42.88 | 100 |
03:26 PM | $42.90 | Down $ -0.01 | $42.90 | $42.90 | 100 |
03:25 PM | $42.91 | Down $ -0.01 | $42.91 | $42.91 | 100 |
03:24 PM | $42.92 | Up $0.00 | $42.92 | $42.92 | 100 |
03:23 PM | $42.92 | Up $0.00 | $42.92 | $42.92 | 100 |
03:22 PM | $42.92 | Up $0.00 | $42.92 | $42.92 | 100 |
03:13 PM | $42.92 | Up $0.05 | $42.92 | $42.91 | 800 |
03:13 PM | $42.92 | Up $0.00 | $42.92 | $42.91 | 0 |
03:13 PM | $42.92 | Up $0.00 | $42.92 | $42.91 | 0 |
03:13 PM | $42.92 | Up $0.00 | $42.92 | $42.91 | 0 |
03:13 PM | $42.92 | Up $0.00 | $42.92 | $42.91 | 0 |
03:13 PM | $42.92 | Up $0.00 | $42.92 | $42.91 | 0 |
03:13 PM | $42.92 | Up $0.00 | $42.92 | $42.91 | 0 |
03:13 PM | $42.92 | Up $0.00 | $42.92 | $42.91 | 0 |
03:13 PM | $42.92 | Up $0.00 | $42.92 | $42.91 | 0 |
03:12 PM | $42.87 | Down $ -0.03 | $42.87 | $42.87 | 100 |
03:11 PM | $42.90 | Up $0.00 | $42.90 | $42.90 | 100 |
03:10 PM | $42.90 | Up $0.00 | $42.90 | $42.90 | 100 |
03:09 PM | $42.90 | Up $0.00 | $42.90 | $42.90 | 200 |
03:07 PM | $42.90 | Up $0.00 | $42.90 | $42.90 | 100 |
03:07 PM | $42.90 | Up $0.00 | $42.90 | $42.90 | 0 |
03:05 PM | $42.90 | Up $0.00 | $42.90 | $42.90 | 100 |
03:05 PM | $42.90 | Up $0.00 | $42.90 | $42.90 | 0 |
03:04 PM | $42.90 | Up $0.00 | $42.90 | $42.90 | 100 |
03:02 PM | $42.90 | Down $ -0.04 | $42.90 | $42.90 | 100 |
03:02 PM | $42.90 | Up $0.00 | $42.90 | $42.90 | 0 |
03:01 PM | $42.94 | Down $ -0.04 | $42.98 | $42.94 | 500 |
03:00 PM | $42.98 | Down $ -0.02 | $42.98 | $42.98 | 100 |
02:58 PM | $43.00 | Down $ -0.01 | $43.00 | $43.00 | 300 |
02:58 PM | $43.00 | Up $0.00 | $43.00 | $43.00 | 0 |
02:55 PM | $43.01 | Up $0.00 | $43.01 | $43.01 | 200 |
02:55 PM | $43.01 | Up $0.00 | $43.01 | $43.01 | 0 |
02:55 PM | $43.01 | Up $0.00 | $43.01 | $43.01 | 0 |
02:54 PM | $43.01 | Up $0.00 | $43.01 | $43.01 | 100 |
02:53 PM | $43.01 | Up $0.00 | $43.01 | $43.01 | 100 |
02:51 PM | $43.01 | Down $ -0.01 | $43.01 | $43.01 | 100 |
02:51 PM | $43.01 | Up $0.00 | $43.01 | $43.01 | 0 |
02:50 PM | $43.02 | Up $0.00 | $43.02 | $43.02 | 100 |
02:48 PM | $43.02 | Up $0.01 | $43.02 | $43.02 | 100 |
02:48 PM | $43.02 | Up $0.00 | $43.02 | $43.02 | 0 |
02:47 PM | $43.01 | Up $0.00 | $43.01 | $43.01 | 100 |
02:46 PM | $43.01 | Down $ -0.06 | $43.01 | $43.01 | 100 |
02:43 PM | $43.07 | Up $0.04 | $43.07 | $43.01 | 200 |
02:43 PM | $43.07 | Up $0.00 | $43.07 | $43.01 | 0 |
02:43 PM | $43.07 | Up $0.00 | $43.07 | $43.01 | 0 |
02:42 PM | $43.04 | Up $0.00 | $43.04 | $43.04 | 100 |
02:41 PM | $43.04 | Up $0.02 | $43.04 | $43.04 | 100 |
02:39 PM | $43.01 | Up $0.00 | $43.01 | $43.01 | 100 |
02:39 PM | $43.01 | Up $0.00 | $43.01 | $43.01 | 0 |
02:37 PM | $43.01 | Up $0.00 | $43.01 | $43.01 | 100 |
02:37 PM | $43.01 | Up $0.00 | $43.01 | $43.01 | 0 |
02:34 PM | $43.01 | Up $0.00 | $43.01 | $43.01 | 100 |
02:34 PM | $43.01 | Up $0.00 | $43.01 | $43.01 | 0 |
02:34 PM | $43.01 | Up $0.00 | $43.01 | $43.01 | 0 |
02:33 PM | $43.01 | Up $0.00 | $43.01 | $43.01 | 100 |
02:32 PM | $43.01 | Down $ -0.04 | $43.01 | $43.01 | 100 |
02:31 PM | $43.05 | Down $0.00 | $43.05 | $43.05 | 100 |
02:30 PM | $43.05 | Down $ -0.02 | $43.05 | $43.05 | 100 |
02:25 PM | $43.07 | Up $0.06 | $43.07 | $43.07 | 100 |
02:25 PM | $43.07 | Up $0.00 | $43.07 | $43.07 | 0 |
02:25 PM | $43.07 | Up $0.00 | $43.07 | $43.07 | 0 |
02:25 PM | $43.07 | Up $0.00 | $43.07 | $43.07 | 0 |
02:25 PM | $43.07 | Up $0.00 | $43.07 | $43.07 | 0 |
02:20 PM | $43.01 | Up $0.06 | $43.01 | $43.01 | 900 |
02:20 PM | $43.01 | Up $0.00 | $43.01 | $43.01 | 0 |
02:20 PM | $43.01 | Up $0.00 | $43.01 | $43.01 | 0 |
02:20 PM | $43.01 | Up $0.00 | $43.01 | $43.01 | 0 |
02:20 PM | $43.01 | Up $0.00 | $43.01 | $43.01 | 0 |
02:18 PM | $42.95 | Down $ -0.05 | $42.95 | $42.95 | 100 |
02:18 PM | $42.95 | Up $0.00 | $42.95 | $42.95 | 0 |
02:16 PM | $43.00 | Up $0.00 | $43.00 | $43.00 | 100 |
02:16 PM | $43.00 | Up $0.00 | $43.00 | $43.00 | 0 |
02:15 PM | $43.00 | Up $0.00 | $43.00 | $43.00 | 100 |
02:13 PM | $43.00 | Down $ -0.03 | $43.02 | $43.00 | 200 |
02:13 PM | $43.00 | Up $0.00 | $43.02 | $43.00 | 0 |
02:10 PM | $43.03 | Down $ -0.01 | $43.03 | $43.03 | 200 |
02:10 PM | $43.03 | Up $0.00 | $43.03 | $43.03 | 0 |
02:10 PM | $43.03 | Up $0.00 | $43.03 | $43.03 | 0 |
02:09 PM | $43.04 | Up $0.00 | $43.04 | $43.04 | 100 |
02:08 PM | $43.04 | Up $0.00 | $43.04 | $43.04 | 100 |
02:07 PM | $43.04 | Up $0.00 | $43.04 | $43.04 | 100 |
02:06 PM | $43.04 | Up $0.00 | $43.04 | $43.04 | 100 |
02:05 PM | $43.04 | Up $0.00 | $43.04 | $43.04 | 100 |
02:04 PM | $43.04 | Down $ -0.01 | $43.04 | $43.04 | 100 |
02:03 PM | $43.05 | Up $0.00 | $43.05 | $43.05 | 100 |
02:02 PM | $43.05 | Up $0.01 | $43.05 | $43.05 | 100 |
02:01 PM | $43.04 | Up $0.03 | $43.04 | $43.04 | 100 |
02:00 PM | $43.01 | Down $ -0.01 | $43.01 | $43.01 | 100 |
01:59 PM | $43.02 | Down $ -0.05 | $43.02 | $43.02 | 100 |
01:58 PM | $43.07 | Down $ -0.04 | $43.07 | $43.07 | 100 |
01:55 PM | $43.11 | Up $0.00 | $43.11 | $43.11 | 100 |
01:55 PM | $43.11 | Up $0.00 | $43.11 | $43.11 | 0 |
01:55 PM | $43.11 | Up $0.00 | $43.11 | $43.11 | 0 |
01:54 PM | $43.11 | Up $0.00 | $43.11 | $43.11 | 100 |
01:53 PM | $43.11 | Up $0.00 | $43.11 | $43.11 | 100 |
01:47 PM | $43.11 | Down $ -0.06 | $43.11 | $43.11 | 100 |
01:47 PM | $43.11 | Up $0.00 | $43.11 | $43.11 | 0 |
01:47 PM | $43.11 | Up $0.00 | $43.11 | $43.11 | 0 |
01:47 PM | $43.11 | Up $0.00 | $43.11 | $43.11 | 0 |
01:47 PM | $43.11 | Up $0.00 | $43.11 | $43.11 | 0 |
01:47 PM | $43.11 | Up $0.00 | $43.11 | $43.11 | 0 |
01:46 PM | $43.17 | Down $ -0.05 | $43.17 | $43.17 | 300 |
01:44 PM | $43.22 | Up $0.20 | $43.22 | $42.95 | 1,200 |
01:44 PM | $43.22 | Up $0.00 | $43.22 | $42.95 | 0 |
01:43 PM | $43.02 | Up $0.04 | $43.02 | $43.02 | 100 |
01:33 PM | $42.98 | Up $0.02 | $42.98 | $42.96 | 1,100 |
01:33 PM | $42.98 | Up $0.00 | $42.98 | $42.96 | 0 |
01:33 PM | $42.98 | Up $0.00 | $42.98 | $42.96 | 0 |
01:33 PM | $42.98 | Up $0.00 | $42.98 | $42.96 | 0 |
01:33 PM | $42.98 | Up $0.00 | $42.98 | $42.96 | 0 |
01:33 PM | $42.98 | Up $0.00 | $42.98 | $42.96 | 0 |
01:33 PM | $42.98 | Up $0.00 | $42.98 | $42.96 | 0 |
01:33 PM | $42.98 | Up $0.00 | $42.98 | $42.96 | 0 |
01:33 PM | $42.98 | Up $0.00 | $42.98 | $42.96 | 0 |
01:33 PM | $42.98 | Up $0.00 | $42.98 | $42.96 | 0 |
01:32 PM | $42.96 | Down $ -0.02 | $42.96 | $42.91 | 200 |
01:26 PM | $42.98 | Down $ -0.06 | $42.98 | $42.98 | 100 |
01:26 PM | $42.98 | Up $0.00 | $42.98 | $42.98 | 0 |
01:26 PM | $42.98 | Up $0.00 | $42.98 | $42.98 | 0 |
01:26 PM | $42.98 | Up $0.00 | $42.98 | $42.98 | 0 |
01:26 PM | $42.98 | Up $0.00 | $42.98 | $42.98 | 0 |
01:26 PM | $42.98 | Up $0.00 | $42.98 | $42.98 | 0 |
01:25 PM | $43.04 | Down $ -0.02 | $43.05 | $43.04 | 400 |
01:24 PM | $43.06 | Up $0.00 | $43.06 | $43.06 | 100 |
01:23 PM | $43.06 | Up $0.00 | $43.06 | $43.06 | 100 |
01:22 PM | $43.06 | Down $ -0.08 | $43.06 | $43.06 | 100 |
01:21 PM | $43.14 | Up $0.08 | $43.14 | $43.06 | 200 |
01:20 PM | $43.06 | Up $0.00 | $43.06 | $43.06 | 100 |
01:19 PM | $43.06 | Up $0.00 | $43.06 | $43.06 | 100 |
01:17 PM | $43.06 | Up $0.00 | $43.06 | $43.06 | 100 |
01:17 PM | $43.06 | Up $0.00 | $43.06 | $43.06 | 0 |
01:16 PM | $43.06 | Up $0.00 | $43.06 | $43.06 | 200 |
01:14 PM | $43.06 | Up $0.00 | $43.06 | $43.06 | 200 |
01:14 PM | $43.06 | Up $0.00 | $43.06 | $43.06 | 0 |
01:13 PM | $43.06 | Up $0.00 | $43.06 | $43.06 | 100 |
01:12 PM | $43.06 | Down $ -0.08 | $43.06 | $43.06 | 100 |
01:06 PM | $43.14 | Down $ -0.01 | $43.14 | $43.14 | 100 |
01:06 PM | $43.14 | Up $0.00 | $43.14 | $43.14 | 0 |
01:06 PM | $43.14 | Up $0.00 | $43.14 | $43.14 | 0 |
01:06 PM | $43.14 | Up $0.00 | $43.14 | $43.14 | 0 |
01:06 PM | $43.14 | Up $0.00 | $43.14 | $43.14 | 0 |
01:06 PM | $43.14 | Up $0.00 | $43.14 | $43.14 | 0 |
01:04 PM | $43.15 | Down $ -0.03 | $43.16 | $43.15 | 500 |
01:04 PM | $43.15 | Up $0.00 | $43.16 | $43.15 | 0 |
01:02 PM | $43.18 | Up $0.00 | $43.18 | $43.18 | 800 |
01:02 PM | $43.18 | Up $0.00 | $43.18 | $43.18 | 0 |
01:01 PM | $43.18 | Up $0.00 | $43.18 | $43.18 | 200 |
12:57 PM | $43.18 | Up $0.00 | $43.18 | $43.18 | 700 |
12:57 PM | $43.18 | Up $0.00 | $43.18 | $43.18 | 0 |
12:57 PM | $43.18 | Up $0.00 | $43.18 | $43.18 | 0 |
12:57 PM | $43.18 | Up $0.00 | $43.18 | $43.18 | 0 |
12:56 PM | $43.18 | Up $0.02 | $43.18 | $43.15 | 300 |
12:55 PM | $43.16 | Down $ -0.03 | $43.17 | $43.16 | 200 |
12:54 PM | $43.19 | Down $ -0.01 | $43.19 | $43.19 | 200 |
12:53 PM | $43.20 | Up $0.00 | $43.20 | $43.20 | 200 |
12:52 PM | $43.20 | Down $ -0.01 | $43.20 | $43.20 | 200 |
12:51 PM | $43.21 | Up $0.00 | $43.21 | $43.21 | 100 |
12:50 PM | $43.21 | Down $ -0.01 | $43.21 | $43.21 | 100 |
12:49 PM | $43.22 | Up $0.01 | $43.22 | $43.22 | 100 |
12:48 PM | $43.21 | Up $0.01 | $43.21 | $43.21 | 100 |
12:46 PM | $43.20 | Down $ -0.02 | $43.21 | $43.20 | 400 |
12:46 PM | $43.20 | Up $0.00 | $43.21 | $43.20 | 0 |
12:45 PM | $43.22 | Up $0.01 | $43.22 | $43.22 | 100 |
12:44 PM | $43.21 | Up $0.00 | $43.24 | $43.21 | 200 |
12:43 PM | $43.21 | Down $ -0.01 | $43.21 | $43.21 | 200 |
12:42 PM | $43.22 | Up $0.01 | $43.22 | $43.22 | 100 |
12:41 PM | $43.21 | Up $0.00 | $43.21 | $43.21 | 300 |
12:40 PM | $43.21 | Down $ -0.03 | $43.21 | $43.21 | 100 |
12:32 PM | $43.24 | Down $ -0.05 | $43.27 | $43.24 | 600 |
12:32 PM | $43.24 | Up $0.00 | $43.27 | $43.24 | 0 |
12:32 PM | $43.24 | Up $0.00 | $43.27 | $43.24 | 0 |
12:32 PM | $43.24 | Up $0.00 | $43.27 | $43.24 | 0 |
12:32 PM | $43.24 | Up $0.00 | $43.27 | $43.24 | 0 |
12:32 PM | $43.24 | Up $0.00 | $43.27 | $43.24 | 0 |
12:32 PM | $43.24 | Up $0.00 | $43.27 | $43.24 | 0 |
12:32 PM | $43.24 | Up $0.00 | $43.27 | $43.24 | 0 |
12:31 PM | $43.29 | Up $0.07 | $43.30 | $43.23 | 1,900 |
12:30 PM | $43.22 | Down $ -0.01 | $43.22 | $43.22 | 100 |
12:29 PM | $43.23 | Up $0.01 | $43.23 | $43.22 | 200 |
12:22 PM | $43.22 | Down $ -0.03 | $43.23 | $43.22 | 200 |
12:22 PM | $43.22 | Up $0.00 | $43.23 | $43.22 | 0 |
12:22 PM | $43.22 | Up $0.00 | $43.23 | $43.22 | 0 |
12:22 PM | $43.22 | Up $0.00 | $43.23 | $43.22 | 0 |
12:22 PM | $43.22 | Up $0.00 | $43.23 | $43.22 | 0 |
12:22 PM | $43.22 | Up $0.00 | $43.23 | $43.22 | 0 |
12:22 PM | $43.22 | Up $0.00 | $43.23 | $43.22 | 0 |
12:20 PM | $43.25 | Down $ -0.03 | $43.26 | $43.25 | 300 |
12:20 PM | $43.25 | Up $0.00 | $43.26 | $43.25 | 0 |
12:19 PM | $43.28 | Up $0.04 | $43.28 | $43.24 | 1,100 |
12:18 PM | $43.24 | Up $0.00 | $43.24 | $43.24 | 100 |
12:17 PM | $43.24 | Up $0.02 | $43.24 | $43.24 | 100 |
12:16 PM | $43.22 | Up $0.02 | $43.22 | $43.21 | 200 |
12:07 PM | $43.20 | Up $0.00 | $43.20 | $43.12 | 1,300 |
12:07 PM | $43.20 | Up $0.00 | $43.20 | $43.12 | 0 |
12:07 PM | $43.20 | Up $0.00 | $43.20 | $43.12 | 0 |
12:07 PM | $43.20 | Up $0.00 | $43.20 | $43.12 | 0 |
12:07 PM | $43.20 | Up $0.00 | $43.20 | $43.12 | 0 |
12:07 PM | $43.20 | Up $0.00 | $43.20 | $43.12 | 0 |
12:07 PM | $43.20 | Up $0.00 | $43.20 | $43.12 | 0 |
12:07 PM | $43.20 | Up $0.00 | $43.20 | $43.12 | 0 |
12:07 PM | $43.20 | Up $0.00 | $43.20 | $43.12 | 0 |
12:06 PM | $43.20 | Up $0.00 | $43.20 | $43.20 | 100 |
12:05 PM | $43.20 | Down $ -0.02 | $43.20 | $43.20 | 100 |
12:04 PM | $43.22 | Up $0.00 | $43.22 | $43.22 | 100 |
12:03 PM | $43.22 | Down $ -0.01 | $43.29 | $43.22 | 200 |
12:02 PM | $43.23 | Down $ -0.01 | $43.23 | $43.23 | 100 |
12:01 PM | $43.24 | Up $0.01 | $43.24 | $43.24 | 100 |
12:00 PM | $43.23 | Up $0.00 | $43.23 | $43.23 | 100 |
11:58 AM | $43.23 | Down $ -0.03 | $43.23 | $43.23 | 200 |
11:58 AM | $43.23 | Up $0.00 | $43.23 | $43.23 | 0 |
11:57 AM | $43.26 | Up $0.00 | $43.26 | $43.26 | 100 |
11:56 AM | $43.26 | Down $ -0.01 | $43.26 | $43.26 | 100 |
11:55 AM | $43.27 | Up $0.00 | $43.27 | $43.27 | 100 |
11:53 AM | $43.27 | Down $ -0.05 | $43.27 | $43.27 | 100 |
11:53 AM | $43.27 | Up $0.00 | $43.27 | $43.27 | 0 |
11:52 AM | $43.32 | Down $ -0.02 | $43.34 | $43.32 | 200 |
11:51 AM | $43.34 | Down $ -0.01 | $43.34 | $43.34 | 100 |
11:50 AM | $43.35 | Down $ -0.02 | $43.35 | $43.35 | 100 |
11:49 AM | $43.37 | Up $0.02 | $43.37 | $43.37 | 100 |
11:48 AM | $43.35 | Up $0.00 | $43.35 | $43.35 | 100 |
11:47 AM | $43.35 | Down $ -0.01 | $43.35 | $43.35 | 100 |
11:46 AM | $43.36 | Up $0.01 | $43.36 | $43.36 | 100 |
11:45 AM | $43.35 | Down $ -0.06 | $43.35 | $43.35 | 100 |
11:44 AM | $43.41 | Up $0.05 | $43.41 | $43.41 | 100 |
11:41 AM | $43.36 | Up $0.00 | $43.36 | $43.36 | 100 |
11:41 AM | $43.36 | Up $0.00 | $43.36 | $43.36 | 0 |
11:41 AM | $43.36 | Up $0.00 | $43.36 | $43.36 | 0 |
11:40 AM | $43.36 | Up $0.00 | $43.36 | $43.36 | 100 |
11:39 AM | $43.36 | Up $0.00 | $43.36 | $43.36 | 100 |
11:38 AM | $43.36 | Up $0.00 | $43.36 | $43.36 | 100 |
11:37 AM | $43.36 | Up $0.00 | $43.36 | $43.36 | 100 |
11:36 AM | $43.36 | Down $ -0.01 | $43.36 | $43.36 | 100 |
11:35 AM | $43.37 | Up $0.00 | $43.37 | $43.37 | 100 |
11:34 AM | $43.37 | Down $ -0.03 | $43.37 | $43.37 | 100 |
11:31 AM | $43.40 | Up $0.03 | $43.40 | $43.40 | 100 |
11:31 AM | $43.40 | Up $0.00 | $43.40 | $43.40 | 0 |
11:31 AM | $43.40 | Up $0.00 | $43.40 | $43.40 | 0 |
11:30 AM | $43.37 | Up $0.00 | $43.37 | $43.37 | 100 |
11:29 AM | $43.37 | Down $ -0.01 | $43.37 | $43.37 | 100 |
11:26 AM | $43.38 | Up $0.01 | $43.38 | $43.38 | 100 |
11:26 AM | $43.38 | Up $0.00 | $43.38 | $43.38 | 0 |
11:26 AM | $43.38 | Up $0.00 | $43.38 | $43.38 | 0 |
11:24 AM | $43.37 | Down $ -0.04 | $43.40 | $43.37 | 200 |
11:24 AM | $43.37 | Up $0.00 | $43.40 | $43.37 | 0 |
11:23 AM | $43.41 | Down $ -0.01 | $43.41 | $43.41 | 100 |
11:19 AM | $43.42 | Up $0.00 | $43.42 | $43.42 | 100 |
11:19 AM | $43.42 | Up $0.00 | $43.42 | $43.42 | 0 |
11:19 AM | $43.42 | Up $0.00 | $43.42 | $43.42 | 0 |
11:19 AM | $43.42 | Up $0.00 | $43.42 | $43.42 | 0 |
11:18 AM | $43.42 | Down $ -0.07 | $43.48 | $43.42 | 300 |
11:17 AM | $43.49 | Down $ -0.03 | $43.50 | $43.49 | 200 |
11:16 AM | $43.52 | Up $0.00 | $43.52 | $43.52 | 100 |
11:15 AM | $43.52 | Up $0.00 | $43.52 | $43.52 | 100 |
11:14 AM | $43.52 | Up $0.00 | $43.52 | $43.52 | 100 |
11:13 AM | $43.52 | Down $ -0.01 | $43.56 | $43.52 | 200 |
11:12 AM | $43.54 | Up $0.02 | $43.54 | $43.51 | 200 |
11:10 AM | $43.51 | Up $0.03 | $43.51 | $43.51 | 100 |
11:10 AM | $43.51 | Up $0.00 | $43.51 | $43.51 | 0 |
11:09 AM | $43.48 | Up $0.00 | $43.48 | $43.48 | 100 |
11:08 AM | $43.48 | Down $ -0.05 | $43.49 | $43.48 | 200 |
11:07 AM | $43.53 | Up $0.00 | $43.54 | $43.53 | 200 |
11:06 AM | $43.53 | Down $ -0.01 | $43.53 | $43.53 | 100 |
11:05 AM | $43.54 | Up $0.01 | $43.54 | $43.54 | 100 |
11:04 AM | $43.53 | Down $ -0.02 | $43.56 | $43.53 | 200 |
11:02 AM | $43.55 | Up $0.00 | $43.55 | $43.55 | 100 |
11:02 AM | $43.55 | Up $0.00 | $43.55 | $43.55 | 0 |
11:01 AM | $43.55 | Up $0.01 | $43.55 | $43.54 | 200 |
11:00 AM | $43.54 | Up $0.01 | $43.54 | $43.54 | 100 |
10:59 AM | $43.53 | Down $ -0.01 | $43.53 | $43.53 | 100 |
10:58 AM | $43.54 | Up $0.00 | $43.54 | $43.54 | 100 |
10:57 AM | $43.54 | Up $0.02 | $43.56 | $43.54 | 400 |
10:56 AM | $43.52 | Up $0.00 | $43.52 | $43.52 | 100 |
10:55 AM | $43.52 | Down $ -0.02 | $43.53 | $43.52 | 400 |
10:54 AM | $43.54 | Up $0.00 | $43.54 | $43.54 | 100 |
10:53 AM | $43.54 | Down $ -0.01 | $43.54 | $43.54 | 100 |
10:52 AM | $43.55 | Down $ -0.01 | $43.55 | $43.55 | 300 |
10:51 AM | $43.56 | Down $ -0.03 | $43.56 | $43.56 | 200 |
10:45 AM | $43.59 | Up $0.10 | $43.59 | $43.59 | 100 |
10:45 AM | $43.59 | Up $0.00 | $43.59 | $43.59 | 0 |
10:45 AM | $43.59 | Up $0.00 | $43.59 | $43.59 | 0 |
10:45 AM | $43.59 | Up $0.00 | $43.59 | $43.59 | 0 |
10:45 AM | $43.59 | Up $0.00 | $43.59 | $43.59 | 0 |
10:45 AM | $43.59 | Up $0.00 | $43.59 | $43.59 | 0 |
10:42 AM | $43.49 | Down $ -0.02 | $43.49 | $43.49 | 1,100 |
10:42 AM | $43.49 | Up $0.00 | $43.49 | $43.49 | 0 |
10:42 AM | $43.49 | Up $0.00 | $43.49 | $43.49 | 0 |
10:41 AM | $43.51 | Down $ -0.02 | $43.51 | $43.51 | 200 |
10:40 AM | $43.53 | Down $ -0.01 | $43.54 | $43.53 | 300 |
10:37 AM | $43.54 | Up $0.02 | $43.54 | $43.48 | 200 |
10:37 AM | $43.54 | Up $0.00 | $43.54 | $43.48 | 0 |
10:37 AM | $43.54 | Up $0.00 | $43.54 | $43.48 | 0 |
10:34 AM | $43.52 | Up $0.10 | $43.52 | $43.52 | 100 |
10:34 AM | $43.52 | Up $0.00 | $43.52 | $43.52 | 0 |
10:34 AM | $43.52 | Up $0.00 | $43.52 | $43.52 | 0 |
10:33 AM | $43.42 | Up $0.06 | $43.42 | $43.35 | 1,700 |
10:32 AM | $43.36 | Down $ -0.02 | $43.36 | $43.36 | 200 |
10:31 AM | $43.38 | Up $0.01 | $43.38 | $43.38 | 100 |
10:30 AM | $43.37 | Up $0.03 | $43.37 | $43.37 | 100 |
10:29 AM | $43.34 | Up $0.01 | $43.34 | $43.34 | 200 |
10:28 AM | $43.33 | Down $ -0.06 | $43.33 | $43.33 | 100 |
10:27 AM | $43.39 | Down $ -0.02 | $43.40 | $43.39 | 400 |
10:26 AM | $43.41 | Down $ -0.03 | $43.43 | $43.41 | 600 |
10:25 AM | $43.44 | Up $0.00 | $43.44 | $43.44 | 100 |
10:24 AM | $43.44 | Down $ -0.02 | $43.44 | $43.44 | 100 |
10:23 AM | $43.46 | Up $0.00 | $43.47 | $43.46 | 700 |
10:22 AM | $43.46 | Down $ -0.02 | $43.46 | $43.46 | 300 |
10:21 AM | $43.48 | Down $ -0.02 | $43.49 | $43.48 | 200 |
10:17 AM | $43.50 | Up $0.01 | $43.50 | $43.50 | 600 |
10:17 AM | $43.50 | Up $0.00 | $43.50 | $43.50 | 0 |
10:17 AM | $43.50 | Up $0.00 | $43.50 | $43.50 | 0 |
10:17 AM | $43.50 | Up $0.00 | $43.50 | $43.50 | 0 |
10:16 AM | $43.49 | Down $ -0.01 | $43.49 | $43.48 | 500 |
10:13 AM | $43.50 | Up $0.04 | $43.50 | $43.45 | 2,200 |
10:13 AM | $43.50 | Up $0.00 | $43.50 | $43.45 | 0 |
10:13 AM | $43.50 | Up $0.00 | $43.50 | $43.45 | 0 |
10:12 AM | $43.46 | Up $0.06 | $43.46 | $43.46 | 200 |
10:11 AM | $43.40 | Down $ -0.03 | $43.42 | $43.40 | 800 |
10:10 AM | $43.43 | Down $ -0.05 | $43.43 | $43.43 | 200 |
10:08 AM | $43.48 | Up $0.01 | $43.48 | $43.47 | 200 |
10:08 AM | $43.48 | Up $0.00 | $43.48 | $43.47 | 0 |
10:07 AM | $43.47 | Up $0.05 | $43.47 | $43.47 | 100 |
10:06 AM | $43.42 | Down $ -0.07 | $43.42 | $43.42 | 100 |
10:04 AM | $43.49 | Up $0.14 | $43.49 | $43.49 | 100 |
10:04 AM | $43.49 | Up $0.00 | $43.49 | $43.49 | 0 |
10:01 AM | $43.35 | Up $0.03 | $43.35 | $43.35 | 100 |
10:01 AM | $43.35 | Up $0.00 | $43.35 | $43.35 | 0 |
10:01 AM | $43.35 | Up $0.00 | $43.35 | $43.35 | 0 |
10:00 AM | $43.32 | Up $0.00 | $43.33 | $43.32 | 400 |
09:59 AM | $43.32 | Up $0.02 | $43.32 | $43.28 | 200 |
09:58 AM | $43.30 | Up $0.00 | $43.30 | $43.30 | 600 |
09:55 AM | $43.30 | Up $0.21 | $43.30 | $43.30 | 700 |
09:55 AM | $43.30 | Up $0.00 | $43.30 | $43.30 | 0 |
09:55 AM | $43.30 | Up $0.00 | $43.30 | $43.30 | 0 |
09:48 AM | $43.09 | Up $0.11 | $43.09 | $43.06 | 1,700 |
09:48 AM | $43.09 | Up $0.00 | $43.09 | $43.06 | 0 |
09:48 AM | $43.09 | Up $0.00 | $43.09 | $43.06 | 0 |
09:48 AM | $43.09 | Up $0.00 | $43.09 | $43.06 | 0 |
09:48 AM | $43.09 | Up $0.00 | $43.09 | $43.06 | 0 |
09:48 AM | $43.09 | Up $0.00 | $43.09 | $43.06 | 0 |
09:48 AM | $43.09 | Up $0.00 | $43.09 | $43.06 | 0 |
09:46 AM | $42.98 | Down $ -0.06 | $43.00 | $42.98 | 700 |
09:46 AM | $42.98 | Up $0.00 | $43.00 | $42.98 | 0 |
09:44 AM | $43.04 | Down $ -0.15 | $43.10 | $43.04 | 400 |
09:44 AM | $43.04 | Up $0.00 | $43.10 | $43.04 | 0 |
09:42 AM | $43.19 | Up $0.17 | $43.19 | $43.17 | 500 |
09:42 AM | $43.19 | Up $0.00 | $43.19 | $43.17 | 0 |
09:38 AM | $43.02 | Up $0.24 | $43.07 | $42.80 | 2,200 |
09:38 AM | $43.02 | Up $0.00 | $43.07 | $42.80 | 0 |
09:38 AM | $43.02 | Up $0.00 | $43.07 | $42.80 | 0 |
09:38 AM | $43.02 | Up $0.00 | $43.07 | $42.80 | 0 |
09:37 AM | $42.78 | Down $ -0.23 | $42.79 | $42.78 | 200 |
09:36 AM | $43.01 | Down $ -0.08 | $43.08 | $43.01 | 200 |
09:35 AM | $43.09 | Down $ -0.17 | $43.11 | $43.09 | 1,300 |
09:30 AM | $43.26 | Up $0.00 | $43.26 | $43.26 | 1,200 |
09:30 AM | $43.26 | Up $0.00 | $43.26 | $43.26 | 0 |
09:30 AM | $43.26 | Up $0.00 | $43.26 | $43.26 | 0 |
09:30 AM | $43.26 | Up $0.00 | $43.26 | $43.26 | 0 |
09:30 AM | $43.26 | Up $0.00 | $43.26 | $43.26 | 0 |
Previous close | $43.26 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
03/07/2025 | $42.82 | $43.23 | $43.30 | $42.79 | 40,800 |
02/07/2025 | $43.26 | $42.84 | $43.27 | $42.77 | 59,000 |
30/06/2025 | $42.50 | $41.85 | $42.59 | $41.59 | 46,900 |
27/06/2025 | $41.26 | $40.79 | $41.26 | $40.37 | 77,700 |
26/06/2025 | $40.28 | $39.88 | $40.29 | $39.71 | 112,100 |
25/06/2025 | $40.36 | $40.39 | $40.47 | $40.28 | 39,700 |
24/06/2025 | $40.32 | $40.37 | $40.48 | $40.29 | 64,500 |
23/06/2025 | $40.50 | $40.63 | $40.65 | $40.26 | 21,300 |
20/06/2025 | $40.68 | $40.73 | $40.73 | $40.56 | 18,600 |
19/06/2025 | $40.83 | $40.89 | $40.91 | $40.73 | 6,700 |
18/06/2025 | $40.66 | $40.79 | $40.89 | $40.62 | 18,600 |
17/06/2025 | $41.04 | $40.99 | $41.41 | $40.78 | 63,600 |
16/06/2025 | $40.97 | $40.72 | $40.98 | $40.72 | 17,600 |
13/06/2025 | $40.35 | $40.96 | $40.99 | $40.33 | 27,800 |
12/06/2025 | $41.10 | $41.17 | $41.23 | $41.08 | 27,800 |
11/06/2025 | $41.47 | $41.45 | $41.47 | $41.25 | 24,100 |
10/06/2025 | $41.30 | $41.46 | $41.48 | $41.30 | 21,400 |
09/06/2025 | $41.21 | $41.37 | $41.43 | $41.16 | 15,800 |
06/06/2025 | $41.42 | $41.44 | $41.50 | $41.34 | 23,200 |
05/06/2025 | $41.16 | $41.63 | $41.65 | $40.99 | 65,800 |
04/06/2025 | $41.66 | $41.59 | $41.73 | $41.27 | 47,600 |
03/06/2025 | $42.12 | $42.47 | $42.54 | $42.00 | 18,900 |
02/06/2025 | $42.17 | $41.81 | $42.17 | $41.70 | 21,400 |
30/05/2025 | $42.82 | $42.51 | $42.84 | $42.38 | 14,800 |
29/05/2025 | $42.87 | $42.81 | $43.01 | $42.70 | 7,800 |
28/05/2025 | $43.08 | $42.82 | $43.08 | $42.82 | 7,600 |
27/05/2025 | $42.83 | $42.87 | $43.01 | $42.77 | 7,500 |
26/05/2025 | $42.59 | $41.85 | $42.59 | $41.85 | 5,500 |
23/05/2025 | $41.59 | $41.50 | $41.84 | $41.44 | 31,300 |
22/05/2025 | $41.86 | $41.78 | $42.41 | $41.78 | 15,600 |
Graphs are not available, please refer to the detailed table