Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
MEQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 164.37 | -3.14 | -1.87% | 166.94 | 166.94 | 163.10 | 2,383 |
| Jun 13 2024 | 167.51 | -1.33 | -0.79% | 165.00 | 168.25 | 162.00 | 7,251 |
| Jun 12 2024 | 168.84 | -2.17 | -1.27% | 171.02 | 171.40 | 168.84 | 4,805 |
| Jun 11 2024 | 171.01 | 0.01 | 0.01% | 170.43 | 172.71 | 170.43 | 2,193 |
| Jun 10 2024 | 171.00 | -0.30 | -0.18% | 170.74 | 171.02 | 170.73 | 3,009 |
| Jun 07 2024 | 171.30 | 1.79 | 1.06% | 169.49 | 171.30 | 169.00 | 2,200 |
| Jun 06 2024 | 169.51 | -0.31 | -0.18% | 168.38 | 170.70 | 168.38 | 1,349 |
| Jun 05 2024 | 169.82 | 1.15 | 0.68% | 169.24 | 170.60 | 169.00 | 2,928 |
| Jun 04 2024 | 168.67 | -1.90 | -1.11% | 168.84 | 168.84 | 167.11 | 2,145 |
| Jun 03 2024 | 170.57 | -0.51 | -0.30% | 170.50 | 170.84 | 167.47 | 5,971 |
| May 31 2024 | 171.08 | 3.95 | 2.36% | 167.14 | 171.08 | 167.14 | 3,332 |
| May 30 2024 | 167.13 | -1.11 | -0.66% | 168.52 | 169.00 | 167.13 | 2,579 |
| May 29 2024 | 168.24 | -0.76 | -0.45% | 168.51 | 168.51 | 167.16 | 2,228 |
| May 28 2024 | 169.00 | 0.19 | 0.11% | 168.50 | 170.58 | 168.50 | 2,820 |
| May 27 2024 | 168.81 | -0.69 | -0.41% | 169.07 | 169.07 | 167.82 | 1,148 |
| May 24 2024 | 169.50 | -0.30 | -0.18% | 170.38 | 170.38 | 169.50 | 6,000 |
| May 23 2024 | 169.80 | -0.80 | -0.47% | 171.17 | 171.17 | 169.50 | 5,225 |
| May 22 2024 | 170.60 | -1.10 | -0.64% | 171.26 | 172.50 | 170.00 | 5,003 |
| May 21 2024 | 171.70 | -2.47 | -1.42% | 174.45 | 174.45 | 170.75 | 4,574 |
| May 17 2024 | 174.17 | 0.67 | 0.39% | 173.50 | 174.17 | 172.74 | 1,742 |
| May 16 2024 | 173.50 | -1.98 | -1.13% | 174.15 | 174.15 | 173.00 | 986 |
| May 15 2024 | 175.48 | 2.20 | 1.27% | 172.02 | 175.50 | 172.00 | 8,298 |
| May 14 2024 | 173.28 | -0.82 | -0.47% | 173.53 | 173.53 | 170.98 | 3,091 |
| May 13 2024 | 174.10 | 2.48 | 1.45% | 172.19 | 174.10 | 172.19 | 4,963 |
| May 10 2024 | 171.62 | -0.38 | -0.22% | 172.03 | 172.03 | 169.52 | 6,707 |
| May 09 2024 | 172.00 | -3.57 | -2.03% | 175.41 | 175.41 | 172.00 | 5,386 |
| May 08 2024 | 175.57 | -3.78 | -2.11% | 178.78 | 178.78 | 174.42 | 2,226 |
| May 07 2024 | 179.35 | -1.28 | -0.71% | 178.84 | 181.17 | 178.34 | 10,199 |
| May 06 2024 | 180.63 | 4.63 | 2.63% | 176.20 | 180.63 | 176.20 | 905 |
| May 03 2024 | 176.00 | 1.26 | 0.72% | 179.70 | 179.70 | 176.00 | 2,247 |
| May 02 2024 | 174.74 | 2.79 | 1.62% | 171.37 | 175.51 | 171.17 | 3,769 |
| May 01 2024 | 171.95 | 1.85 | 1.09% | 174.93 | 174.93 | 170.60 | 7,880 |
| Apr 30 2024 | 170.10 | -3.43 | -1.98% | 174.43 | 174.43 | 170.00 | 9,601 |
| Apr 29 2024 | 173.53 | -6.24 | -3.47% | 176.87 | 177.44 | 172.94 | 6,584 |
| Apr 26 2024 | 179.77 | 0.00 | 0.00% | 179.77 | 179.77 | 179.77 | 0 |
| Apr 25 2024 | 179.77 | -1.73 | -0.95% | 181.00 | 181.00 | 178.16 | 2,925 |
| Apr 24 2024 | 181.50 | -1.84 | -1.00% | 183.18 | 183.18 | 181.00 | 2,950 |
| Apr 23 2024 | 183.34 | -0.56 | -0.30% | 183.34 | 183.34 | 183.34 | 283 |
| Apr 22 2024 | 183.90 | -1.18 | -0.64% | 184.51 | 184.51 | 182.68 | 1,010 |
| Apr 19 2024 | 185.08 | -3.66 | -1.94% | 187.85 | 188.00 | 185.08 | 3,970 |
| Apr 18 2024 | 188.74 | 1.74 | 0.93% | 187.65 | 188.76 | 187.22 | 2,213 |
| Apr 17 2024 | 187.00 | -3.04 | -1.60% | 190.00 | 190.00 | 186.99 | 1,839 |
| Apr 16 2024 | 190.04 | 0.04 | 0.02% | 186.58 | 190.04 | 186.58 | 1,169 |
| Apr 15 2024 | 190.00 | -0.35 | -0.18% | 186.23 | 190.87 | 186.23 | 2,189 |
| Apr 12 2024 | 190.35 | -1.50 | -0.78% | 191.86 | 192.09 | 189.73 | 3,668 |
| Apr 11 2024 | 191.85 | -1.14 | -0.59% | 191.69 | 192.41 | 190.50 | 2,304 |
| Apr 10 2024 | 192.99 | 1.67 | 0.87% | 191.93 | 193.50 | 191.93 | 4,482 |
| Apr 09 2024 | 191.32 | 4.32 | 2.31% | 192.57 | 192.57 | 188.50 | 2,441 |
| Apr 08 2024 | 187.00 | 3.00 | 1.63% | 183.40 | 190.43 | 183.39 | 2,579 |
| Apr 05 2024 | 184.00 | 0.53 | 0.29% | 184.17 | 185.32 | 184.00 | 1,007 |
| Apr 04 2024 | 183.47 | -2.25 | -1.21% | 184.36 | 185.14 | 182.50 | 2,544 |
| Apr 03 2024 | 185.72 | 0.16 | 0.09% | 186.14 | 186.14 | 185.72 | 702 |
| Apr 02 2024 | 185.56 | 0.52 | 0.28% | 184.46 | 185.56 | 182.45 | 1,537 |
| Apr 01 2024 | 185.04 | -2.87 | -1.53% | 187.34 | 187.34 | 181.62 | 4,158 |
| Mar 28 2024 | 187.91 | 2.04 | 1.10% | 186.44 | 189.96 | 186.44 | 1,706 |
| Mar 27 2024 | 185.87 | 2.87 | 1.57% | 182.43 | 185.87 | 182.42 | 5,758 |
| Mar 26 2024 | 183.00 | 0.64 | 0.35% | 182.18 | 183.25 | 182.18 | 1,417 |
| Mar 25 2024 | 182.36 | -1.85 | -1.00% | 182.22 | 184.17 | 182.22 | 3,885 |
| Mar 22 2024 | 184.21 | -1.62 | -0.87% | 185.26 | 185.26 | 184.21 | 857 |
| Mar 21 2024 | 185.83 | -5.17 | -2.71% | 191.01 | 191.01 | 185.50 | 8,563 |
| Mar 20 2024 | 191.00 | 0.00 | 0.00% | 191.20 | 191.59 | 190.41 | 6,477 |
| Mar 19 2024 | 191.00 | 1.68 | 0.89% | 190.94 | 194.57 | 190.94 | 4,176 |
| Mar 18 2024 | 189.32 | 5.41 | 2.94% | 184.48 | 189.32 | 184.48 | 1,040 |
