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