06:09:15 EDT Thu 28 Mar 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-03-27QMIDD156.94159.70156.94159.533.78275,3814,519158.40159.71
2024-03-26QMIDD155.08155.98154.36155.751.06175,6474,083155.13156.89
2024-03-25QMIDD154.62155.59154.39154.690.30262,8845,523153.97169.06
2024-03-22QMIDD156.30156.50153.78154.39-2.31342,0325,037139.63155.21
2024-03-21QMIDD152.01156.77151.47156.704.89566,1256,664156.00156.47
2024-03-20QMIDD150.96152.76150.40151.810.43235,2166,136151.81152.90
2024-03-19QMIDD150.87152.34150.2121151.380.38368,5938,176149.38157.37
2024-03-18QMIDD153.40154.46150.52151.00-2.39328,2295,795150.07166.40
2024-03-15QMIDD153.23155.27153.21153.39-0.11662,0406,635121.49160.04
2024-03-14QMIDD155.66156.24152.555153.50-2.66336,7395,876149.38157.84
2024-03-13QMIDD155.33158.04155.33156.160.54239,4884,781154.99158.56
2024-03-12QMIDD154.01155.85153.1627155.621.29190,4984,701154.93156.41
2024-03-11QMIDD153.60154.85152.99154.330.46200,5644,754148.45157.61
2024-03-08QMIDD155.78156.385153.67153.87-0.76543,0984,898153.13154.61
2024-03-07QMIDD154.12155.59153.82154.631.12352,1493,872140.76155.00
2024-03-06QMIDD152.85154.83152.36153.512.64495,7835,856148.45173.68
2024-03-05QMIDD153.48153.48149.865150.87-3.13342,1376,016128.63156.53
2024-03-04QMIDD154.93155.20152.95154.00-0.15360,9675,464153.06154.54
2024-03-01QMIDD151.86154.54151.44154.232.07544,0925,433140.07154.66
2024-02-29QMIDD152.78153.67151.275152.160.73373,0265,577137.18152.98
2024-02-28QMIDD152.54153.49150.83151.43-2.05459,6047,110148.90157.00
2024-02-27QMIDD154.92155.38152.08153.48-1.39580,6748,883129.19156.48
2024-02-26QMIDD152.78155.08151.83154.871.53523,1116,450127.85157.38
2024-02-23QMIDD151.62153.46150.24153.342.51503,3205,573152.38153.86
2024-02-22QMIDD151.86151.95149.405150.830.19399,6986,991150.01151.48
2024-02-21QMIDD149.38151.10148.90150.642.33936,4109,421148.80171.56
2024-02-20QMIDD144.75148.445139.99148.313.77689,82210,542148.31149.60
2024-02-19QMIDD143.91146.34142.89144.54-0.1300140.00156.31
2024-02-16QMIDD143.91146.34142.89144.54-0.13433,0887,385140.00156.31
2024-02-15QMIDD144.79146.375144.06144.670.54324,0126,306129.37148.00
2024-02-14QMIDD144.55145.06142.84144.131.67366,9915,363140.12163.06
2024-02-13QMIDD143.79144.55141.355142.46-5.98330,0286,649140.00148.00
2024-02-12QMIDD146.47148.95145.50148.442.71481,1017,031144.00149.60
2024-02-09QMIDD146.20146.32144.55145.730.38298,4694,513132.53146.38
2024-02-08QMIDD143.26145.42142.51145.352.41220,6034,338132.23146.05
2024-02-07QMIDD143.15143.725140.47142.941.64359,1734,727143.20144.00
2024-02-06QMIDD139.44141.79139.44141.301.47183,9234,265128.53141.98
2024-02-05QMIDD141.25141.32138.655139.83-3.29233,5625,142126.12140.50
2024-02-02QMIDD143.78143.965140.78143.12-2.40492,1066,717142.22156.58
2024-02-01QMIDD142.06146.145140.90145.524.45662,5557,378139.85148.00
2024-01-31QMIDD145.22145.67141.07141.07-4.01295,1775,447140.75154.33
2024-01-30QMIDD143.60145.3206143.35145.080.25216,5575,849136.00151.85
2024-01-29QMIDD141.20144.88140.64144.833.50274,5806,250138.90149.60
2024-01-26QMIDD142.10142.98140.43141.330.23172,5444,161140.50154.07
2024-01-25QMIDD141.46142.21139.455141.101.62254,6174,55492.37144.00
2024-01-24QMIDD143.41144.4299139.43139.48-2.69164,6684,552138.75152.16
2024-01-23QMIDD145.44145.85142.025142.17-1.54223,2645,790142.27148.00
2024-01-22QMIDD142.20144.07141.64143.712.07258,2245,650142.98144.41
2024-01-19QMIDD138.35141.75136.99141.643.61372,5215,450140.93154.54
2024-01-18QMIDD136.12138.42135.75138.032.64190,5614,324137.39150.68
2024-01-17QMIDD136.73138.00134.87135.39-3.51327,4686,171134.65136.04
2024-01-16QMIDD138.36139.785137.75138.90-0.83318,4584,931136.58143.78
2024-01-15QMIDD142.57143.30139.55139.73-1.6600138.77152.18
2024-01-12QMIDD142.57143.30139.55139.73-1.66185,6683,757138.77152.18
2024-01-11QMIDD139.21141.57137.89141.392.10349,3665,273136.58173.68
2024-01-10QMIDD137.94139.44136.76139.291.35249,4514,545126.83140.11
2024-01-09QMIDD137.73138.84137.0552137.94-1.50225,1274,186137.10150.66
2024-01-08QMIDD137.49139.61137.05139.441.47288,0975,915138.45152.14
2024-01-05QMIDD137.44140.30137.44137.97-0.77408,2005,619137.35150.67
2024-01-04QMIDD139.82140.08137.79138.74-1.24413,0936,978136.58144.00
2024-01-03QMIDD143.98144.32139.655139.98-5.37369,8316,613139.37152.88
2024-01-02QMIDD146.29147.16144.12145.35-1.82307,5876,165144.56146.04
2024-01-01QMIDD148.71149.39146.95147.17-1.6700146.35160.50
2023-12-29QMIDD148.71149.39146.95147.17-1.67162,1734,737146.35160.50