M944S Historical Data - M944S | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Europe
EU
M944S (M944S)
M944S (M944S) Historical

M944S (M944S)

0.77

-0.03

(-3.75%)

Closed May 21 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	EW
4	0	0	0	0	0	0	0	EW
12	0	0	0	0	0	0	0	EW
26	0	0	0	0	0	0	0	EW
52	0	0	0	0	0	0	0	EW
156	0	0	0	0	0	0	0	EW
260	0	0	0	0	0	0	0	EW

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1716309000	0.77	-0.03	-3.75	0.78	0.865	0.735	0
1716222600	0.8	-0.12	-13.04	0.845	0.845	0.795	0
1715963400	0.92	-0.19	-17.12	0.885	0.955	0.725	0
1715877000	1.11	0.08	7.77	1.02	1.11	1.01	0
1715790600	1.03	-0.05	-4.63	1.04	1.06	1.0149999	0
1715704200	1.08	0	0.00	1.08	1.08	1.08	0
1715617800	1.08	-0.06	-5.26	1.15	1.15	1.075	0
1715358600	1.1399999	0.03	2.70	1.105	1.145	1.105	0
1715272200	1.11	0.04	3.74	1.1	1.11	1.075	0
1715185800	1.07	0.03	2.88	1.04	1.095	1.04	0
1715099400	1.04	0.08	8.33	0.97	1.045	0.945	0
1715013000	0.96	0.08	9.09	0.885	0.96	0.885	0
1714753800	0.88	-0.04	-4.35	0.935	0.935	0.865	0
1714667400	0.92	-0.06	-6.12	0.985	1.0049999	0.915	0
1714494600	0.98	-0.07	-6.67	1.065	1.065	0.965	0
1714408200	1.05	0.08	8.25	0.985	1.065	0.985	0
1714149000	0.97	0.03	3.19	0.97	0.97	0.935	0
1714062600	0.94	-0.05	-5.05	0.99	1	0.925	0
1713976200	0.99	0.02	2.06	0.985	0.995	0.965	0
1713889800	0.97	0.11	12.79	0.88	0.975	0.87	0
1713803400	0.86	0.0400001	4.88	0.84	0.875	0.835	0
1713544200	0.8199999	-0.02	-2.38	0.81	0.83	0.775	0
1713457800	0.84	0	0.00	0.85	0.855	0.8149999	0
1713371400	0.84	-0.01	-1.18	0.84	0.885	0.84	0
1713285000	0.85	-0.055	-6.08	0.87	0.875	0.835	0
1713198600	0.905	0.03	3.43	0.88	0.925	0.88	0
1712939400	0.875	0.01	1.16	0.9	0.925	0.855	0
1712853000	0.865	-0.04	-4.42	0.9	0.915	0.845	0
1712766600	0.905	0.06	7.10	0.87	0.905	0.835	0
1712680200	0.845	-0.135	-13.78	0.955	0.955	0.845	0
1712593800	0.98	0.03	3.16	0.96	1.0149999	0.935	0
1712334600	0.95	-0.06	-5.94	0.99	1	0.935	0
1712248200	1.01	-0.02	-1.94	1.05	1.055	1.0049999	0
1712161800	1.03	-0.01	-0.96	1.05	1.06	0.995	0
1712075400	1.04	-0.1	-8.77	1.165	1.185	1.025	0
1711647000	1.1399999	0.17	17.53	0.97	1.1399999	0.97	0
1711560600	0.97	0.02	2.11	0.96	0.995	0.945	0
1711474200	0.95	0.035	3.83	0.92	0.955	0.875	0
1711387800	0.915	0.02	2.23	0.9	0.915	0.875	0
1711128600	0.895	-0.03	-3.24	0.92	0.925	0.885	0
1711042200	0.925	-0.07	-7.04	1.03	1.03	0.915	0
1710955800	0.995	-0.03	-2.93	1.02	1.035	0.975	0
1710869400	1.025	-0.05	-4.65	1.075	1.075	1.025	0
1710783000	1.075	0.12	11.98	0.995	1.085	0.98	0
1710523800	0.96	0.115	13.61	0.84	0.975	0.84	0
1710437400	0.845	0.06	7.64	0.79	0.845	0.785	0
1710351000	0.785	-0.05	-5.99	0.845	0.845	0.785	0
1710264600	0.835	0.04	5.03	0.83	0.845	0.795	0
1710178200	0.795	0.03	3.92	0.735	0.805	0.725	0
1709919000	0.765	-0.06	-7.27	0.8199999	0.8199999	0.765	0
1709832600	0.825	-0.07	-7.82	0.89	0.89	0.795	0
1709746200	0.895	0.23	34.59	0.845	0.955	0.835	0
1709659800	0.665	0.015	2.31	0.63	0.665	0.625	0
1709573400	0.65	-0.04	-5.80	0.675	0.675	0.635	0
1709314200	0.6899999	-0.07	-9.21	0.78	0.79	0.685	0
1709227800	0.76	0	0.00	0.76	0.785	0.755	0
1709141400	0.76	0.01	1.33	0.75	0.775	0.745	0
1709055000	0.75	-0.02	-2.60	0.76	0.76	0.715	0
1708968600	0.77	-0.04	-4.94	0.8199999	0.8199999	0.755	0
1708709400	0.81	0.02	2.53	0.8	0.825	0.775	0
1708623000	0.79	0.07	9.72	0.73	0.805	0.73	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions