Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
USMC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 54.29 | 0.09 | 0.17% | 54.15 | 54.42 | 54.15 | 39,372 |
| Jun 17 2024 | 54.20 | 0.33 | 0.61% | 54.00 | 54.34 | 53.81 | 27,505 |
| Jun 14 2024 | 53.87 | 0.30 | 0.56% | 53.64 | 53.87 | 53.6041 | 35,259 |
| Jun 13 2024 | 53.57 | 0.40 | 0.75% | 53.70 | 53.70 | 53.2478 | 44,679 |
| Jun 12 2024 | 53.17 | 0.26 | 0.50% | 53.47 | 53.47 | 53.08 | 33,364 |
| Jun 11 2024 | 52.9073 | 0.10 | 0.18% | 52.65 | 52.93 | 52.543 | 25,882 |
| Jun 10 2024 | 52.81 | 0.16 | 0.30% | 52.66 | 52.81 | 52.54 | 24,168 |
| Jun 07 2024 | 52.65 | 0.00 | 0.00% | 52.56 | 52.91 | 52.56 | 29,201 |
| Jun 06 2024 | 52.65 | 0.06 | 0.11% | 52.60 | 52.75 | 52.54 | 197,548 |
| Jun 05 2024 | 52.59 | 0.64 | 1.24% | 52.26 | 52.59 | 52.035 | 37,654 |
| Jun 04 2024 | 51.9482 | 0.28 | 0.55% | 51.72 | 51.98 | 51.605 | 24,296 |
| Jun 03 2024 | 51.6665 | 0.09 | 0.17% | 51.78 | 52.0899 | 51.3101 | 152,961 |
| May 31 2024 | 51.58 | 0.45 | 0.88% | 51.30 | 51.58 | 50.71 | 25,278 |
| May 30 2024 | 51.13 | -0.68 | -1.31% | 51.41 | 51.41 | 51.04 | 26,964 |
| May 29 2024 | 51.81 | -0.34 | -0.65% | 51.71 | 51.905 | 51.71 | 33,500 |
| May 28 2024 | 52.15 | 0.10 | 0.19% | 52.10 | 52.15 | 51.8701 | 27,270 |
| May 24 2024 | 52.05 | 0.26 | 0.50% | 51.88 | 52.14 | 51.88 | 22,004 |
| May 23 2024 | 51.7932 | -0.32 | -0.61% | 52.41 | 52.41 | 51.70 | 37,686 |
| May 22 2024 | 52.11 | -0.07 | -0.13% | 52.17 | 52.2375 | 51.915 | 51,823 |
| May 21 2024 | 52.18 | 0.18 | 0.35% | 51.98 | 52.18 | 51.98 | 28,333 |
| May 20 2024 | 52.00 | -0.04 | -0.08% | 52.12 | 52.1876 | 51.96 | 62,801 |
| May 17 2024 | 52.04 | 0.03 | 0.06% | 52.09 | 52.09 | 51.88 | 19,562 |
| May 16 2024 | 52.01 | -0.17 | -0.33% | 52.21 | 52.30 | 52.01 | 22,913 |
| May 15 2024 | 52.18 | 0.79 | 1.54% | 51.71 | 52.18 | 51.57 | 31,143 |
| May 14 2024 | 51.39 | 0.22 | 0.43% | 51.14 | 51.42 | 51.1082 | 17,438 |
| May 13 2024 | 51.17 | 0.01 | 0.02% | 51.38 | 51.38 | 51.13 | 415,961 |
| May 10 2024 | 51.16 | 0.18 | 0.35% | 51.20 | 51.27 | 51.0501 | 40,018 |
| May 09 2024 | 50.9824 | 0.15 | 0.30% | 50.85 | 51.00 | 50.775 | 40,330 |
| May 08 2024 | 50.83 | 0.02 | 0.04% | 50.64 | 50.92 | 50.64 | 26,011 |
| May 07 2024 | 50.81 | 0.09 | 0.17% | 50.82 | 50.93 | 50.7199 | 23,773 |
| May 06 2024 | 50.7243 | 0.51 | 1.02% | 50.43 | 50.74 | 50.395 | 23,326 |
| May 03 2024 | 50.21 | 0.66 | 1.33% | 50.17 | 50.2482 | 49.9301 | 41,149 |
| May 02 2024 | 49.55 | 0.33 | 0.67% | 49.49 | 49.62 | 49.19 | 24,674 |
| May 01 2024 | 49.22 | -0.05 | -0.10% | 49.29 | 49.8922 | 49.1802 | 23,799 |
| Apr 30 2024 | 49.27 | -0.70 | -1.40% | 49.78 | 49.92 | 49.27 | 69,832 |
| Apr 29 2024 | 49.97 | 0.04 | 0.08% | 50.10 | 50.10 | 49.75 | 211,188 |
| Apr 26 2024 | 49.93 | 0.53 | 1.07% | 49.74 | 50.02 | 49.74 | 20,355 |
| Apr 25 2024 | 49.40 | -0.30 | -0.60% | 48.93 | 49.49 | 48.93 | 32,082 |
| Apr 24 2024 | 49.70 | 0.05 | 0.10% | 49.89 | 49.89 | 49.4988 | 57,569 |
| Apr 23 2024 | 49.65 | 0.63 | 1.29% | 49.30 | 49.671 | 49.2965 | 68,773 |
| Apr 22 2024 | 49.02 | 0.41 | 0.84% | 48.85 | 49.24 | 48.663 | 34,283 |
| Apr 19 2024 | 48.61 | -0.41 | -0.84% | 49.00 | 49.12 | 48.515 | 41,397 |
| Apr 18 2024 | 49.02 | -0.19 | -0.39% | 49.14 | 49.4299 | 48.98 | 38,753 |
| Apr 17 2024 | 49.21 | -0.12 | -0.24% | 49.69 | 49.69 | 48.98 | 54,394 |
| Apr 16 2024 | 49.33 | -0.03 | -0.06% | 49.39 | 49.61 | 49.23 | 39,410 |
| Apr 15 2024 | 49.36 | -0.66 | -1.32% | 50.32 | 50.39 | 49.36 | 39,915 |
| Apr 12 2024 | 50.02 | -0.77 | -1.52% | 50.40 | 50.50 | 49.8901 | 20,900 |
| Apr 11 2024 | 50.7941 | 0.42 | 0.84% | 50.50 | 50.8691 | 50.19 | 29,065 |
| Apr 10 2024 | 50.37 | -0.39 | -0.77% | 50.23 | 50.4897 | 50.22 | 31,000 |
| Apr 09 2024 | 50.76 | 0.17 | 0.34% | 50.80 | 50.80 | 50.25 | 30,058 |
| Apr 08 2024 | 50.59 | -0.03 | -0.06% | 50.62 | 50.74 | 50.50 | 27,305 |
| Apr 05 2024 | 50.62 | 0.53 | 1.06% | 50.26 | 50.81 | 50.25 | 25,377 |
| Apr 04 2024 | 50.09 | -0.64 | -1.26% | 51.09 | 51.14 | 50.09 | 47,520 |
| Apr 03 2024 | 50.73 | -0.07 | -0.14% | 50.65 | 50.93 | 50.5971 | 87,199 |
| Apr 02 2024 | 50.80 | -0.30 | -0.59% | 50.56 | 50.80 | 50.51 | 24,462 |
| Apr 01 2024 | 51.10 | -0.26 | -0.51% | 51.27 | 51.33 | 50.94 | 37,488 |
| Mar 28 2024 | 51.36 | -0.01 | -0.01% | 51.30 | 51.495 | 51.30 | 25,658 |
| Mar 27 2024 | 51.3659 | 0.25 | 0.49% | 51.47 | 51.47 | 51.08 | 43,608 |
| Mar 26 2024 | 51.115 | -0.10 | -0.19% | 51.35 | 51.41 | 51.10 | 74,333 |
| Mar 25 2024 | 51.21 | -0.25 | -0.48% | 51.31 | 51.31 | 51.1837 | 38,178 |
| Mar 22 2024 | 51.4571 | -0.03 | -0.06% | 51.60 | 51.60 | 51.41 | 46,413 |
