New Zealand markets closed

MM Equity Asset I (MSEJX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
8.43-0.03 (-0.35%)
At close: 08:00PM EDT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20248.438.438.438.438.43-
27 Jun 20248.468.468.468.468.46-
26 Jun 20248.468.468.468.468.46-
25 Jun 20248.448.448.448.448.44-
24 Jun 20248.408.408.408.408.40-
21 Jun 20248.428.428.428.428.42-
20 Jun 20248.438.438.438.438.43-
18 Jun 20248.458.458.458.458.45-
17 Jun 20248.438.438.438.438.43-
14 Jun 20248.378.378.378.378.37-
13 Jun 20248.388.388.388.388.38-
12 Jun 20248.378.378.378.378.37-
11 Jun 20248.308.308.308.308.30-
10 Jun 20248.278.278.278.278.27-
07 Jun 20248.258.258.258.258.25-
06 Jun 20248.268.268.268.268.26-
05 Jun 20248.268.268.268.268.26-
04 Jun 20248.158.158.158.158.15-
03 Jun 20248.148.148.148.148.14-
31 May 20248.068.068.068.068.06-
30 May 20248.068.068.068.068.06-
29 May 20248.118.118.118.118.11-
28 May 20248.178.178.178.178.17-
24 May 20248.168.168.168.168.16-
23 May 20248.118.118.118.118.11-
22 May 20248.178.178.178.178.17-
21 May 20248.198.198.198.198.19-
20 May 20248.178.178.178.178.17-
17 May 20248.168.168.168.168.16-
16 May 20248.168.168.168.168.16-
15 May 20248.188.188.188.188.18-
14 May 20248.088.088.088.088.08-
13 May 20248.048.048.048.048.04-
10 May 20248.058.058.058.058.05-
09 May 20248.038.038.038.038.03-
08 May 20247.997.997.997.997.99-
07 May 20247.997.997.997.997.99-
06 May 20247.987.987.987.987.98-
03 May 20247.897.897.897.897.89-
02 May 20247.797.797.797.797.79-
01 May 20247.727.727.727.727.72-
30 Apr 20247.747.747.747.747.74-
29 Apr 20247.867.867.867.867.86-
26 Apr 20247.837.837.837.837.83-
25 Apr 20247.757.757.757.757.75-
24 Apr 20247.797.797.797.797.79-
23 Apr 20247.797.797.797.797.79-
22 Apr 20247.697.697.697.697.69-
19 Apr 20247.627.627.627.627.62-
18 Apr 20247.697.697.697.697.69-
17 Apr 20247.717.717.717.717.71-
16 Apr 20247.757.757.757.757.75-
15 Apr 20247.777.777.777.777.77-
12 Apr 20247.867.867.867.867.86-
11 Apr 20247.977.977.977.977.97-
10 Apr 20247.917.917.917.917.91-
09 Apr 20247.987.987.987.987.98-
08 Apr 20247.977.977.977.977.97-
05 Apr 20247.977.977.977.977.97-
04 Apr 20247.887.887.887.887.88-
03 Apr 20247.987.987.987.987.98-
02 Apr 20247.977.977.977.977.97-
01 Apr 20248.028.028.028.028.02-
28 Mar 20248.048.048.048.048.04-
27 Mar 20248.048.048.048.048.04-
26 Mar 20247.977.977.977.977.97-
25 Mar 20248.008.008.008.008.00-
22 Mar 20248.028.028.028.028.02-
21 Mar 20248.028.028.028.028.02-
20 Mar 20248.008.008.008.008.00-
19 Mar 20247.937.937.937.937.93-
18 Mar 20247.877.877.877.877.87-
15 Mar 20247.837.837.837.837.83-
14 Mar 20247.887.887.887.887.88-
13 Mar 20247.907.907.907.907.90-
12 Mar 20247.927.927.927.927.92-
11 Mar 20247.837.837.837.837.83-
08 Mar 20247.847.847.847.847.84-
07 Mar 20247.907.907.907.907.90-
06 Mar 20247.817.817.817.817.81-
05 Mar 20247.777.777.777.777.77-
04 Mar 20247.847.847.847.847.84-
01 Mar 20247.857.857.857.857.85-
29 Feb 20247.797.797.797.797.79-
28 Feb 20247.747.747.747.747.74-
27 Feb 20247.767.767.767.767.76-
26 Feb 20247.747.747.747.747.74-
23 Feb 20247.767.767.767.767.76-
22 Feb 20247.777.777.777.777.77-
21 Feb 20247.607.607.607.607.60-
20 Feb 20247.587.587.587.587.58-
16 Feb 20247.637.637.637.637.63-
15 Feb 20247.667.667.667.667.66-
14 Feb 20247.627.627.627.627.62-
13 Feb 20247.557.557.557.557.55-
12 Feb 20247.657.657.657.657.65-
09 Feb 20247.667.667.667.667.66-
08 Feb 20247.617.617.617.617.61-
07 Feb 20247.617.617.617.617.61-
06 Feb 20247.557.557.557.557.55-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...