Mtr Corp Ltd Sp ADR (MTRJY) Exchange: PINK
Data as of May 3, 2024
$51.00 ($0.00) 0.00%
Mtr Corp Ltd Sp ADR - Daily Information
Click for more stock information on Mtr Corp Ltd Sp ADR.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $51.00 |
| Previous Close | $51.00 |
| High | $51.00 |
| Low | $51.00 |
| Adjusted Open | $51.00 |
| Previous Adjusted Close | $51.00 |
| Adjusted High | $51.00 |
| Adjusted Low | $51.00 |
About Mtr Corp Ltd Sp ADR (MTRJY)
DELISTED - MTR Corporation Limited has six segments: Hong Kong railway operations, which include rail, bus and other rail related businesses; Hong Kong station commercial business, which is engaged in station shop rental and advertising; property development business, which develops property, such as shopping malls; property rental and management business, which includes property in Hong Kong and Mainland of China, and Railway subsidiaries outside of Hong Kong, as well as other businesses, which include Ngong Ping 360, consultancy business and project management services. The Company also operates a rail-based transportation system in Hong Kong, comprising Domestic and Cross-boundary services, a high-speed airport express railway and a light rail system. The entire system stretches 218.2 kilometers and has 84 stations and 68 stops. It also provides intercity services to the Mainland of China, as well as a small bus operation in Hong Kong offering feeder services.
Invest in Mtr Corp Ltd Sp ADR (MTRJY)
Historical Stock Data for Mtr Corp Ltd Sp ADR (MTRJY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-09-14 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-09-13 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-09-12 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-09-08 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-09-07 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-09-06 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-09-05 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-08-31 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-08-30 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-08-28 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-08-25 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-08-24 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-08-23 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-08-22 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-08-21 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-08-18 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-08-17 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-08-16 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-08-15 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-08-14 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-08-11 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-08-10 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-08-09 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-08-08 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-08-07 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-08-03 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-08-02 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-08-01 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-07-31 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-07-28 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-07-27 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-07-26 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-07-25 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-07-24 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-07-21 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-07-20 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-07-19 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-07-17 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-07-14 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-07-12 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-07-11 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-07-10 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-07-07 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-07-05 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-07-03 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-06-30 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-06-29 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-06-28 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-06-27 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-06-26 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-06-23 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-06-22 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-06-20 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-06-12 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-06-09 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-06-08 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-06-07 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-06-06 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-06-05 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-06-02 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-06-01 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-05-31 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-05-30 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-05-26 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-05-25 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-05-24 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-05-23 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-05-22 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-05-19 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-05-18 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-05-17 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-05-16 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-05-15 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-05-12 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-05-11 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-05-10 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-05-09 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-05-08 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-05-05 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-05-04 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-05-03 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-05-02 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-05-01 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-04-28 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-04-27 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-04-26 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-04-25 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-04-24 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-04-21 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-04-20 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-04-19 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-04-18 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-04-17 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-04-13 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-04-12 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-04-11 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-04-10 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-04-07 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-04-06 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-04-05 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-04-04 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-04-03 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-03-31 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-03-30 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-03-29 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-03-28 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-03-27 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-03-24 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-03-23 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-03-22 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-03-21 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-03-20 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-03-17 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-03-16 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-03-15 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-03-14 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-03-13 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-03-10 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-03-09 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-03-08 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-03-07 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-03-06 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-03-03 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-03-02 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-03-01 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-02-28 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-02-27 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-02-24 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-02-23 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-02-22 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-02-21 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-02-17 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-02-16 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-02-15 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-02-14 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-02-13 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2017-02-10 | $51.69 | $51.69 | $51.00 | $51.00 | $51.00 | 16,007 |
| 2017-02-09 | $51.96 | $51.96 | $51.96 | $51.96 | $51.96 | 133 |
| 2017-02-08 | $50.92 | $50.92 | $50.92 | $50.92 | $50.92 | 0 |
| 2017-02-07 | $50.92 | $50.92 | $50.92 | $50.92 | $50.92 | 7 |
| 2017-02-06 | $50.92 | $50.92 | $50.92 | $50.92 | $50.92 | 8 |
| 2017-02-03 | $50.92 | $50.92 | $50.92 | $50.92 | $50.92 | 0 |
| 2017-02-02 | $50.92 | $50.92 | $50.92 | $50.92 | $50.92 | 852 |
| 2017-02-01 | $50.97 | $50.97 | $50.92 | $50.92 | $50.92 | 8,824 |
| 2017-01-31 | $50.41 | $50.45 | $50.41 | $50.44 | $50.44 | 2,938 |
| 2017-01-30 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 288 |
| 2017-01-27 | $51.25 | $51.25 | $51.01 | $51.01 | $51.01 | 1,164 |
| 2017-01-26 | $50.69 | $50.69 | $50.69 | $50.69 | $50.69 | 201 |
| 2017-01-25 | $50.00 | $50.32 | $50.00 | $50.10 | $50.10 | 3,059 |
| 2017-01-24 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 136 |
| 2017-01-23 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 120 |
| 2017-01-20 | $49.46 | $49.46 | $49.46 | $49.46 | $49.46 | 148 |
| 2017-01-19 | $50.16 | $50.16 | $50.16 | $50.16 | $50.16 | 65 |
| 2017-01-18 | $50.16 | $50.16 | $50.16 | $50.16 | $50.16 | 271 |
| 2017-01-17 | $50.40 | $50.40 | $50.40 | $50.40 | $50.40 | 43 |
| 2017-01-13 | $50.40 | $50.40 | $50.40 | $50.40 | $50.40 | 325 |
| 2017-01-12 | $49.54 | $49.54 | $49.54 | $49.54 | $49.54 | 24 |
| 2017-01-11 | $49.54 | $49.54 | $49.54 | $49.54 | $49.54 | 98 |
| 2017-01-10 | $49.54 | $49.54 | $49.54 | $49.54 | $49.54 | 372 |
| 2017-01-09 | $49.88 | $49.88 | $49.88 | $49.88 | $49.88 | 192 |
| 2017-01-06 | $49.11 | $49.55 | $49.11 | $49.55 | $49.55 | 366 |
| 2017-01-05 | $49.75 | $49.75 | $49.75 | $49.75 | $49.75 | 12 |
| 2017-01-04 | $49.75 | $49.75 | $49.75 | $49.75 | $49.75 | 331 |
| 2017-01-03 | $49.47 | $49.47 | $49.47 | $49.47 | $49.47 | 7,074 |
| 2016-12-30 | $48.59 | $48.59 | $48.59 | $48.59 | $48.59 | 69 |
| 2016-12-29 | $48.59 | $48.59 | $48.59 | $48.59 | $48.59 | 287 |
| 2016-12-28 | $48.34 | $48.34 | $48.34 | $48.34 | $48.34 | 79 |
| 2016-12-27 | $48.34 | $48.34 | $48.34 | $48.34 | $48.34 | 42 |
| 2016-12-23 | $48.34 | $48.34 | $48.34 | $48.34 | $48.34 | 71 |
| 2016-12-22 | $48.34 | $48.34 | $48.34 | $48.34 | $48.34 | 134 |
| 2016-12-21 | $47.80 | $47.80 | $47.80 | $47.80 | $47.80 | 4 |
| 2016-12-20 | $48.00 | $48.00 | $47.80 | $47.80 | $47.80 | 5,414 |
| 2016-12-19 | $47.86 | $47.86 | $47.86 | $47.86 | $47.86 | 123 |
| 2016-12-16 | $49.33 | $49.33 | $49.33 | $49.33 | $49.33 | 97 |
| 2016-12-15 | $49.33 | $49.33 | $49.33 | $49.33 | $49.33 | 20 |
| 2016-12-14 | $49.33 | $49.33 | $49.33 | $49.33 | $49.33 | 25 |
| 2016-12-13 | $49.33 | $49.33 | $49.33 | $49.33 | $49.33 | 393 |
| 2016-12-12 | $48.68 | $48.75 | $48.68 | $48.75 | $48.75 | 3,038 |
| 2016-12-09 | $49.89 | $49.89 | $49.89 | $49.89 | $49.89 | 113 |
| 2016-12-08 | $49.89 | $49.89 | $49.89 | $49.89 | $49.89 | 1,647 |
| 2016-12-07 | $48.44 | $48.44 | $48.44 | $48.44 | $48.44 | 81 |
| 2016-12-06 | $48.44 | $48.44 | $48.44 | $48.44 | $48.44 | 83 |
| 2016-12-05 | $48.44 | $48.44 | $48.44 | $48.44 | $48.44 | 61 |
| 2016-12-02 | $48.44 | $48.44 | $48.44 | $48.44 | $48.44 | 716 |
| 2016-12-01 | $49.93 | $49.93 | $49.93 | $49.93 | $49.93 | 38 |
| 2016-11-30 | $49.93 | $49.93 | $49.93 | $49.93 | $49.93 | 0 |
| 2016-11-29 | $49.93 | $49.93 | $49.93 | $49.93 | $49.93 | 337 |
| 2016-11-28 | $50.35 | $50.35 | $50.35 | $50.35 | $50.35 | 102 |
| 2016-11-25 | $49.75 | $49.75 | $49.75 | $49.75 | $49.75 | 140 |
| 2016-11-23 | $50.21 | $50.21 | $50.21 | $50.21 | $50.21 | 0 |
| 2016-11-22 | $50.71 | $50.71 | $50.21 | $50.21 | $50.21 | 747 |
| 2016-11-21 | $49.65 | $49.65 | $49.65 | $49.65 | $49.65 | 131 |
| 2016-11-18 | $50.35 | $50.35 | $50.35 | $50.35 | $50.35 | 0 |
| 2016-11-17 | $50.85 | $50.85 | $50.35 | $50.35 | $50.35 | 500 |
| 2016-11-16 | $51.80 | $51.80 | $51.80 | $51.80 | $51.80 | 302 |
| 2016-11-15 | $53.06 | $53.06 | $53.06 | $53.06 | $53.06 | 0 |
| 2016-11-14 | $53.06 | $53.06 | $53.06 | $53.06 | $53.06 | 138 |
| 2016-11-11 | $54.73 | $54.73 | $54.73 | $54.73 | $54.73 | 0 |
| 2016-11-10 | $54.73 | $54.73 | $54.73 | $54.73 | $54.73 | 0 |
| 2016-11-09 | $55.20 | $55.20 | $54.73 | $54.73 | $54.73 | 456 |
| 2016-11-08 | $54.67 | $54.67 | $54.67 | $54.67 | $54.67 | 0 |
| 2016-11-07 | $55.05 | $55.05 | $54.67 | $54.67 | $54.67 | 326 |
| 2016-11-04 | $54.85 | $54.85 | $54.85 | $54.85 | $54.85 | 0 |
| 2016-11-03 | $54.70 | $54.85 | $54.70 | $54.85 | $54.85 | 2,166 |
| 2016-11-02 | $55.59 | $55.59 | $55.59 | $55.59 | $55.59 | 0 |
| 2016-11-01 | $55.59 | $55.59 | $55.59 | $55.59 | $55.59 | 0 |
| 2016-10-31 | $55.59 | $55.59 | $55.50 | $55.59 | $55.59 | 1,674 |
| 2016-10-28 | $56.25 | $56.25 | $56.25 | $56.25 | $56.25 | 34 |
| 2016-10-27 | $56.25 | $56.25 | $56.25 | $56.25 | $56.25 | 62 |
| 2016-10-26 | $56.25 | $56.25 | $56.25 | $56.25 | $56.25 | 61 |
| 2016-10-25 | $56.25 | $56.25 | $56.25 | $56.25 | $56.25 | 374 |
| 2016-10-24 | $56.25 | $56.25 | $56.25 | $56.25 | $56.25 | 677 |
| 2016-10-21 | $55.72 | $55.72 | $55.72 | $55.72 | $55.72 | 158 |
| 2016-10-20 | $55.44 | $55.70 | $55.44 | $55.44 | $55.44 | 1,240 |
| 2016-10-19 | $55.95 | $56.19 | $55.45 | $55.45 | $55.45 | 2,640 |
| 2016-10-18 | $54.76 | $54.76 | $54.76 | $54.76 | $54.76 | 3 |
| 2016-10-17 | $54.76 | $54.76 | $54.76 | $54.76 | $54.76 | 47 |
| 2016-10-14 | $54.76 | $54.76 | $54.76 | $54.76 | $54.76 | 0 |
| 2016-10-13 | $54.76 | $54.76 | $54.76 | $54.76 | $54.44 | 2,015 |
| 2016-10-12 | $54.93 | $54.93 | $54.93 | $54.93 | $54.61 | 0 |
| 2016-10-11 | $54.93 | $54.93 | $54.93 | $54.93 | $54.61 | 26 |
| 2016-10-10 | $54.93 | $54.93 | $54.93 | $54.93 | $54.61 | 35 |
| 2016-10-07 | $54.93 | $54.93 | $54.93 | $54.93 | $54.61 | 49 |
| 2016-10-06 | $54.93 | $54.93 | $54.93 | $54.93 | $54.61 | 0 |
| 2016-10-05 | $54.93 | $54.93 | $54.93 | $54.93 | $54.61 | 8,025 |
| 2016-10-04 | $55.98 | $55.98 | $55.98 | $55.98 | $55.65 | 84 |
| 2016-10-03 | $55.98 | $55.98 | $55.98 | $55.98 | $55.65 | 44 |
| 2016-09-30 | $54.85 | $55.98 | $54.85 | $55.98 | $55.65 | 3,003 |
| 2016-09-29 | $54.65 | $54.65 | $54.65 | $54.65 | $54.33 | 0 |
| 2016-09-28 | $54.65 | $54.65 | $54.65 | $54.65 | $54.33 | 181 |
| 2016-09-27 | $54.48 | $54.59 | $54.48 | $54.49 | $54.17 | 1,405 |
| 2016-09-26 | $54.47 | $54.47 | $54.47 | $54.47 | $54.15 | 112 |
| 2016-09-23 | $54.92 | $54.92 | $54.92 | $54.92 | $54.60 | 49 |
| 2016-09-22 | $54.92 | $54.92 | $54.92 | $54.92 | $54.60 | 142 |
| 2016-09-21 | $54.90 | $54.90 | $54.90 | $54.90 | $54.58 | 45 |
| 2016-09-20 | $54.90 | $54.90 | $54.90 | $54.90 | $54.58 | 0 |
| 2016-09-19 | $54.90 | $54.90 | $54.90 | $54.90 | $54.58 | 191 |
| 2016-09-16 | $53.95 | $54.41 | $53.95 | $54.41 | $54.09 | 987 |
| 2016-09-15 | $55.35 | $55.35 | $55.35 | $55.35 | $55.03 | 68 |
| 2016-09-14 | $55.35 | $55.35 | $55.35 | $55.35 | $55.03 | 54 |
| 2016-09-13 | $55.35 | $55.35 | $55.35 | $55.35 | $55.03 | 23 |
| 2016-09-12 | $55.35 | $55.35 | $55.35 | $55.35 | $55.03 | 407 |
| 2016-09-09 | $56.30 | $56.30 | $56.30 | $56.30 | $55.97 | 178 |
| 2016-09-08 | $55.24 | $55.24 | $55.24 | $55.24 | $54.92 | 0 |
| 2016-09-07 | $55.24 | $55.24 | $55.24 | $55.24 | $54.92 | 2 |
| 2016-09-06 | $55.24 | $55.24 | $55.24 | $55.24 | $54.92 | 137 |
| 2016-09-02 | $55.25 | $55.25 | $55.25 | $55.25 | $54.93 | 348 |
| 2016-09-01 | $54.85 | $54.90 | $54.85 | $54.90 | $54.58 | 206 |
| 2016-08-31 | $54.40 | $54.40 | $54.40 | $54.40 | $54.08 | 2,065 |
| 2016-08-30 | $53.75 | $53.75 | $53.75 | $53.75 | $53.44 | 99 |
| 2016-08-29 | $53.75 | $53.75 | $53.75 | $53.75 | $53.44 | 3,956 |
| 2016-08-26 | $54.55 | $54.68 | $54.25 | $54.25 | $53.93 | 1,643 |
| 2016-08-25 | $54.22 | $54.22 | $54.22 | $54.22 | $53.90 | 120 |
| 2016-08-24 | $54.22 | $54.22 | $54.22 | $54.22 | $53.90 | 161 |
| 2016-08-23 | $54.22 | $54.22 | $54.22 | $54.22 | $53.90 | 101 |
| 2016-08-22 | $54.22 | $54.22 | $54.22 | $54.22 | $53.90 | 182 |
| 2016-08-19 | $54.70 | $54.70 | $54.70 | $54.70 | $54.38 | 289 |
| 2016-08-18 | $55.23 | $55.23 | $55.23 | $54.93 | $54.61 | 10 |
| 2016-08-17 | $55.23 | $55.23 | $55.23 | $55.23 | $54.59 | 162 |
| 2016-08-16 | $54.77 | $54.77 | $54.77 | $54.77 | $54.14 | 81 |
| 2016-08-15 | $54.77 | $54.77 | $54.77 | $54.77 | $54.14 | 222 |
| 2016-08-12 | $54.25 | $54.25 | $54.25 | $54.25 | $53.62 | 99 |
| 2016-08-11 | $54.25 | $54.25 | $54.25 | $54.25 | $53.62 | 119 |
| 2016-08-10 | $54.30 | $54.30 | $54.25 | $54.25 | $53.62 | 932 |
| 2016-08-09 | $56.52 | $56.52 | $56.52 | $56.52 | $55.87 | 325 |
| 2016-08-08 | $56.74 | $56.74 | $56.74 | $56.74 | $56.08 | 49 |
| 2016-08-05 | $56.13 | $56.74 | $56.13 | $56.74 | $56.08 | 4,324 |
| 2016-08-04 | $55.49 | $55.49 | $55.49 | $55.49 | $54.85 | 80 |
| 2016-08-03 | $55.49 | $55.49 | $55.49 | $55.49 | $54.85 | 76 |
| 2016-08-02 | $55.49 | $55.49 | $55.49 | $55.49 | $54.85 | 162 |
| 2016-08-01 | $56.96 | $56.96 | $56.96 | $56.96 | $56.30 | 5 |
| 2016-07-29 | $56.96 | $56.96 | $56.96 | $56.96 | $56.30 | 238 |
| 2016-07-28 | $56.17 | $56.25 | $56.17 | $56.25 | $55.60 | 14,424 |
| 2016-07-27 | $54.70 | $54.70 | $54.70 | $54.70 | $54.07 | 211 |
| 2016-07-26 | $54.70 | $54.70 | $54.70 | $54.70 | $54.07 | 28 |
| 2016-07-25 | $54.70 | $54.70 | $54.70 | $54.70 | $54.07 | 249 |
| 2016-07-22 | $54.80 | $54.80 | $54.80 | $54.80 | $54.17 | 207 |
| 2016-07-21 | $55.20 | $55.20 | $55.20 | $55.20 | $54.56 | 813 |
| 2016-07-20 | $54.91 | $54.91 | $54.91 | $54.91 | $54.27 | 73 |
| 2016-07-19 | $54.91 | $54.91 | $54.91 | $54.91 | $54.27 | 211 |
| 2016-07-18 | $53.99 | $53.99 | $53.99 | $53.99 | $53.37 | 10 |
| 2016-07-15 | $53.99 | $53.99 | $53.99 | $53.99 | $53.37 | 42 |
| 2016-07-14 | $53.99 | $53.99 | $53.99 | $53.99 | $53.37 | 995 |
| 2016-07-13 | $51.95 | $51.95 | $51.95 | $51.95 | $48.41 | 132 |
| 2016-07-12 | $51.95 | $51.95 | $51.95 | $51.95 | $48.41 | 26 |
| 2016-07-11 | $51.95 | $51.95 | $51.95 | $51.95 | $48.41 | 1,113 |
| 2016-07-08 | $51.32 | $51.32 | $51.32 | $51.32 | $47.82 | 16 |
| 2016-07-07 | $51.32 | $51.32 | $51.32 | $51.32 | $47.82 | 108 |
| 2016-07-06 | $50.29 | $50.79 | $50.29 | $50.79 | $47.33 | 1,211 |
| 2016-07-05 | $50.57 | $50.57 | $50.57 | $50.57 | $47.12 | 3 |
| 2016-07-01 | $50.57 | $50.57 | $50.57 | $50.57 | $47.12 | 44 |
| 2016-06-30 | $50.57 | $50.57 | $50.57 | $50.57 | $47.12 | 192 |
| 2016-06-29 | $49.75 | $50.07 | $49.75 | $50.07 | $46.66 | 852 |
| 2016-06-28 | $48.71 | $48.71 | $48.71 | $48.71 | $45.39 | 72 |
| 2016-06-27 | $48.51 | $48.73 | $48.51 | $48.71 | $45.39 | 1,314 |
| 2016-06-24 | $48.56 | $48.56 | $48.56 | $48.56 | $45.25 | 1,913 |
| 2016-06-23 | $48.50 | $48.56 | $48.44 | $48.56 | $45.25 | 1,239 |
| 2016-06-22 | $48.32 | $48.32 | $48.32 | $48.32 | $45.02 | 395 |
| 2016-06-21 | $48.37 | $48.50 | $48.37 | $48.50 | $45.19 | 816 |
| 2016-06-20 | $48.43 | $48.43 | $48.43 | $48.43 | $45.13 | 80 |
| 2016-06-17 | $48.43 | $48.43 | $48.43 | $48.43 | $45.13 | 1,717 |
| 2016-06-16 | $47.75 | $47.75 | $47.07 | $47.07 | $43.86 | 2,634 |
| 2016-06-15 | $48.00 | $48.00 | $48.00 | $48.00 | $44.73 | 87 |
| 2016-06-14 | $48.00 | $48.00 | $48.00 | $48.00 | $44.73 | 241 |
| 2016-06-13 | $48.71 | $48.71 | $48.71 | $48.71 | $45.39 | 332 |
| 2016-06-10 | $49.06 | $49.06 | $49.06 | $49.06 | $45.72 | 95 |
| 2016-06-09 | $49.06 | $49.06 | $49.06 | $49.06 | $45.72 | 119 |
| 2016-06-08 | $48.22 | $48.22 | $48.22 | $48.22 | $44.93 | 23 |
| 2016-06-07 | $48.22 | $48.22 | $48.22 | $48.22 | $44.93 | 14 |
| 2016-06-06 | $48.17 | $48.22 | $48.17 | $48.22 | $44.93 | 785 |
| 2016-06-03 | $48.12 | $48.12 | $48.06 | $48.06 | $44.78 | 1,134 |
| 2016-06-02 | $48.10 | $48.27 | $48.10 | $48.27 | $44.98 | 1,029 |
| 2016-06-01 | $47.74 | $47.74 | $47.74 | $47.74 | $44.49 | 111 |
| 2016-05-31 | $47.57 | $47.65 | $47.57 | $47.65 | $44.40 | 290 |
| 2016-05-27 | $46.90 | $46.90 | $46.90 | $46.90 | $43.70 | 1,205 |
| 2016-05-26 | $46.84 | $46.90 | $46.78 | $46.90 | $43.70 | 1,771 |
| 2016-05-25 | $47.11 | $49.79 | $47.11 | $49.50 | $43.48 | 2,219 |
| 2016-05-24 | $49.44 | $49.44 | $49.44 | $49.44 | $43.43 | 619 |
| 2016-05-23 | $46.82 | $49.40 | $46.82 | $49.40 | $43.39 | 1,595 |
| 2016-05-20 | $46.80 | $49.61 | $46.80 | $49.55 | $43.53 | 5,570 |
| 2016-05-19 | $50.00 | $50.65 | $50.00 | $50.65 | $44.49 | 175 |
| 2016-05-18 | $49.34 | $49.35 | $49.15 | $49.34 | $43.34 | 532 |
| 2016-05-17 | $49.08 | $49.08 | $49.08 | $49.08 | $42.20 | 43 |
| 2016-05-16 | $49.08 | $49.08 | $49.08 | $49.08 | $42.20 | 47 |
| 2016-05-13 | $49.63 | $49.63 | $49.08 | $49.08 | $42.20 | 435 |
| 2016-05-12 | $49.86 | $49.86 | $49.86 | $49.86 | $42.87 | 226 |
| 2016-05-11 | $49.90 | $49.90 | $49.90 | $49.90 | $42.90 | 51 |
| 2016-05-10 | $49.90 | $49.90 | $49.90 | $49.90 | $42.90 | 98 |
| 2016-05-09 | $49.21 | $49.55 | $49.21 | $49.55 | $42.60 | 763 |
| 2016-05-06 | $49.18 | $49.18 | $49.18 | $49.18 | $42.28 | 226 |
| 2016-05-05 | $49.16 | $49.16 | $49.16 | $49.16 | $42.27 | 14 |
| 2016-05-04 | $49.21 | $49.21 | $49.16 | $49.16 | $42.27 | 1,447 |
| 2016-05-03 | $49.79 | $49.79 | $49.79 | $49.79 | $42.81 | 430 |
| 2016-05-02 | $50.31 | $50.31 | $50.31 | $50.31 | $43.26 | 97 |
| 2016-04-29 | $50.31 | $50.31 | $50.31 | $50.31 | $43.26 | 0 |
| 2016-04-28 | $49.95 | $50.31 | $49.95 | $50.31 | $43.26 | 526 |
| 2016-04-27 | $49.69 | $49.69 | $49.69 | $49.69 | $42.72 | 130 |
| 2016-04-26 | $49.70 | $49.95 | $49.70 | $49.95 | $42.95 | 493 |
| 2016-04-25 | $49.13 | $49.13 | $49.13 | $49.13 | $42.24 | 0 |
| 2016-04-22 | $49.25 | $49.55 | $49.13 | $49.13 | $42.24 | 809 |
| 2016-04-21 | $50.24 | $50.24 | $50.24 | $50.24 | $43.20 | 275 |
| 2016-04-20 | $50.05 | $50.05 | $50.05 | $50.05 | $43.03 | 128 |
| 2016-04-19 | $50.41 | $50.41 | $50.37 | $50.41 | $43.34 | 773 |
| 2016-04-18 | $50.20 | $50.20 | $50.20 | $50.20 | $43.16 | 108 |
| 2016-04-15 | $50.12 | $50.12 | $50.12 | $50.12 | $43.09 | 71 |
| 2016-04-14 | $50.09 | $50.12 | $50.09 | $50.12 | $43.09 | 7,330 |
| 2016-04-13 | $49.50 | $49.50 | $49.50 | $49.50 | $42.56 | 901 |
| 2016-04-12 | $49.14 | $49.14 | $49.14 | $49.14 | $42.25 | 177 |
| 2016-04-11 | $49.37 | $49.37 | $49.37 | $49.37 | $42.45 | 170 |
| 2016-04-08 | $49.65 | $49.65 | $49.42 | $49.42 | $42.49 | 1,048 |
| 2016-04-07 | $48.90 | $48.90 | $48.90 | $48.90 | $42.04 | 46 |
| 2016-04-06 | $48.90 | $48.90 | $48.90 | $48.90 | $42.04 | 32 |
| 2016-04-05 | $48.90 | $48.90 | $48.90 | $48.90 | $42.04 | 742 |
| 2016-04-04 | $49.24 | $49.24 | $49.24 | $49.24 | $42.34 | 0 |
| 2016-04-01 | $49.24 | $49.24 | $49.24 | $49.24 | $42.34 | 198 |
| 2016-03-31 | $49.32 | $49.32 | $49.32 | $49.32 | $42.41 | 0 |
| 2016-03-30 | $49.32 | $49.32 | $49.32 | $49.32 | $42.41 | 1,449 |
| 2016-03-29 | $48.17 | $48.17 | $48.17 | $48.17 | $41.42 | 0 |
| 2016-03-28 | $48.48 | $48.48 | $48.17 | $48.17 | $41.42 | 1,156 |
| 2016-03-24 | $47.91 | $47.91 | $47.91 | $47.91 | $41.19 | 85 |
| 2016-03-23 | $47.60 | $48.14 | $47.31 | $48.14 | $41.39 | 2,024 |
| 2016-03-22 | $49.41 | $49.41 | $49.41 | $49.41 | $42.48 | 89 |
| 2016-03-21 | $49.41 | $49.41 | $49.41 | $49.41 | $42.48 | 44 |
| 2016-03-18 | $49.41 | $49.41 | $49.41 | $49.41 | $42.48 | 52 |
| 2016-03-17 | $49.41 | $49.41 | $49.41 | $49.41 | $42.48 | 1,908 |
| 2016-03-16 | $48.78 | $48.78 | $48.78 | $48.78 | $41.94 | 12 |
| 2016-03-15 | $48.56 | $48.78 | $48.56 | $48.78 | $41.94 | 920 |
| 2016-03-14 | $48.51 | $48.51 | $48.51 | $48.51 | $41.71 | 257 |
| 2016-03-11 | $46.98 | $46.98 | $46.98 | $46.98 | $40.39 | 51 |
| 2016-03-10 | $46.98 | $46.98 | $46.98 | $46.98 | $40.39 | 359 |
| 2016-03-09 | $47.12 | $47.12 | $47.12 | $47.12 | $40.51 | 171 |
| 2016-03-08 | $46.36 | $46.36 | $46.36 | $46.36 | $39.86 | 201 |
| 2016-03-07 | $47.06 | $47.06 | $47.06 | $47.06 | $40.46 | 0 |
| 2016-03-04 | $47.06 | $47.06 | $47.05 | $47.06 | $40.46 | 312 |
| 2016-03-03 | $47.95 | $47.95 | $47.95 | $47.95 | $41.23 | 0 |
| 2016-03-02 | $47.95 | $47.95 | $47.95 | $47.95 | $41.23 | 307 |
| 2016-03-01 | $47.75 | $47.75 | $47.75 | $47.75 | $41.06 | 126 |
| 2016-02-29 | $47.08 | $47.09 | $47.08 | $47.09 | $40.49 | 1,926 |
| 2016-02-26 | $47.99 | $48.12 | $47.75 | $48.12 | $41.37 | 17,579 |
| 2016-02-25 | $47.23 | $47.23 | $47.23 | $47.23 | $40.61 | 112 |
| 2016-02-24 | $46.95 | $46.95 | $46.95 | $46.95 | $40.37 | 1,776 |
| 2016-02-23 | $47.40 | $47.40 | $47.40 | $47.40 | $40.75 | 4 |
| 2016-02-22 | $47.29 | $47.40 | $47.29 | $47.40 | $40.75 | 1,705 |
| 2016-02-19 | $46.01 | $46.01 | $46.01 | $46.01 | $39.56 | 67 |
| 2016-02-18 | $46.01 | $46.01 | $46.01 | $46.01 | $39.56 | 0 |
| 2016-02-17 | $46.01 | $46.01 | $46.01 | $46.01 | $39.56 | 153 |
| 2016-02-16 | $45.80 | $45.80 | $45.80 | $45.80 | $39.38 | 250 |
| 2016-02-12 | $43.79 | $43.79 | $43.79 | $43.79 | $37.65 | 5 |
| 2016-02-11 | $43.79 | $43.79 | $43.79 | $43.79 | $37.65 | 177 |
| 2016-02-10 | $43.89 | $43.89 | $43.89 | $43.89 | $37.74 | 117 |
| 2016-02-09 | $45.40 | $45.40 | $43.73 | $43.73 | $37.60 | 314 |
| 2016-02-08 | $44.02 | $44.02 | $44.02 | $44.02 | $37.85 | 91 |
| 2016-02-05 | $45.06 | $45.06 | $44.87 | $44.87 | $38.58 | 947 |
| 2016-02-04 | $46.08 | $46.08 | $45.40 | $45.48 | $39.10 | 6,522 |
| 2016-02-03 | $44.71 | $44.71 | $44.71 | $44.71 | $38.44 | 202 |
| 2016-02-02 | $45.12 | $45.12 | $45.12 | $45.12 | $38.79 | 123 |
| 2016-02-01 | $44.97 | $44.97 | $44.97 | $44.97 | $38.66 | 191 |
| 2016-01-29 | $44.90 | $44.90 | $44.90 | $44.90 | $38.60 | 123 |
| 2016-01-28 | $44.90 | $44.90 | $44.90 | $44.90 | $38.60 | 2 |
| 2016-01-27 | $44.90 | $44.90 | $44.90 | $44.90 | $38.60 | 18 |
| 2016-01-26 | $44.90 | $44.90 | $44.90 | $44.90 | $38.60 | 1,267 |
| 2016-01-25 | $44.76 | $44.76 | $44.76 | $44.76 | $38.48 | 25 |
| 2016-01-22 | $44.55 | $44.76 | $44.55 | $44.76 | $38.48 | 269 |
| 2016-01-21 | $44.79 | $44.79 | $44.58 | $44.76 | $38.48 | 895 |
| 2016-01-20 | $45.00 | $45.03 | $44.82 | $45.00 | $38.69 | 718 |
| 2016-01-19 | $46.25 | $46.25 | $46.25 | $46.25 | $39.77 | 290 |
| 2016-01-15 | $46.04 | $46.04 | $45.81 | $46.00 | $39.55 | 2,311 |
| 2016-01-14 | $46.56 | $46.56 | $46.56 | $46.56 | $40.03 | 153 |
| 2016-01-13 | $47.39 | $47.39 | $46.67 | $46.67 | $40.13 | 515 |
| 2016-01-12 | $47.03 | $47.03 | $47.03 | $47.03 | $40.44 | 211 |
| 2016-01-11 | $46.50 | $46.50 | $46.50 | $46.50 | $39.98 | 439 |
| 2016-01-08 | $46.50 | $46.50 | $46.50 | $46.50 | $39.98 | 263 |
| 2016-01-07 | $46.99 | $46.99 | $46.99 | $46.99 | $40.40 | 612 |
| 2016-01-06 | $47.84 | $47.84 | $47.84 | $47.84 | $41.13 | 55 |
| 2016-01-05 | $47.84 | $47.84 | $47.84 | $47.84 | $41.13 | 4 |
| 2016-01-04 | $48.29 | $48.29 | $47.84 | $47.84 | $41.13 | 325 |
| 2015-12-31 | $49.60 | $49.70 | $49.60 | $49.70 | $49.70 | 1,760 |
| 2015-12-30 | $49.75 | $49.75 | $49.75 | $49.75 | $49.75 | 253 |
| 2015-12-29 | $49.46 | $49.46 | $49.21 | $49.21 | $49.21 | 788 |
| 2015-12-28 | $48.00 | $48.17 | $48.00 | $48.17 | $48.17 | 523 |
| 2015-12-24 | $48.37 | $48.37 | $48.37 | $48.37 | $48.37 | 236 |
| 2015-12-23 | $48.44 | $48.44 | $48.32 | $48.32 | $48.32 | 1,688 |
| 2015-12-22 | $48.30 | $48.30 | $48.30 | $48.30 | $48.30 | 162 |
| 2015-12-21 | $47.68 | $47.68 | $47.68 | $47.68 | $47.68 | 3,093 |
| 2015-12-18 | $47.77 | $47.77 | $47.77 | $47.77 | $47.77 | 57 |
| 2015-12-17 | $47.77 | $47.77 | $47.77 | $47.77 | $47.77 | 200 |
| 2015-12-16 | $47.00 | $47.55 | $47.00 | $47.45 | $47.45 | 3,302 |
| 2015-12-15 | $47.05 | $47.05 | $47.00 | $47.00 | $47.00 | 2,241 |
| 2015-12-14 | $46.40 | $46.79 | $46.40 | $46.40 | $46.40 | 3,247 |
| 2015-12-11 | $46.34 | $46.34 | $46.34 | $46.34 | $46.34 | 131 |
| 2015-12-10 | $46.67 | $46.67 | $46.67 | $46.67 | $46.67 | 3 |
| 2015-12-09 | $46.47 | $46.67 | $46.47 | $46.67 | $46.67 | 606 |
| 2015-12-08 | $46.42 | $46.46 | $46.42 | $46.46 | $46.46 | 1,859 |
| 2015-12-07 | $46.90 | $46.90 | $46.90 | $46.90 | $46.90 | 1,661 |
| 2015-12-04 | $47.36 | $47.36 | $47.36 | $47.36 | $47.36 | 282 |
| 2015-12-03 | $47.08 | $47.08 | $46.81 | $46.81 | $46.81 | 1,235 |
| 2015-12-02 | $47.60 | $47.60 | $47.60 | $47.60 | $47.60 | 354 |
| 2015-12-01 | $47.60 | $47.60 | $47.60 | $47.60 | $47.60 | 1,529 |
| 2015-11-30 | $46.85 | $47.46 | $46.85 | $47.46 | $47.46 | 1,887 |
| 2015-11-27 | $46.77 | $46.77 | $46.77 | $46.77 | $46.77 | 100 |
| 2015-11-25 | $47.65 | $47.65 | $47.65 | $47.65 | $47.65 | 160 |
| 2015-11-24 | $48.07 | $48.07 | $48.07 | $48.07 | $48.07 | 6 |
| 2015-11-23 | $48.07 | $48.07 | $48.07 | $48.07 | $48.07 | 13 |
| 2015-11-20 | $48.08 | $48.08 | $48.07 | $48.07 | $48.07 | 985 |
| 2015-11-19 | $47.30 | $47.60 | $47.27 | $47.60 | $47.60 | 838 |
| 2015-11-18 | $46.50 | $46.50 | $46.50 | $46.50 | $46.50 | 34 |
| 2015-11-17 | $46.50 | $46.50 | $46.50 | $46.50 | $46.50 | 698 |
| 2015-11-16 | $45.19 | $45.19 | $45.19 | $45.19 | $45.19 | 0 |
| 2015-11-13 | $45.19 | $45.19 | $45.19 | $45.19 | $45.19 | 111 |
| 2015-11-12 | $45.96 | $45.96 | $45.96 | $45.96 | $45.96 | 13,319 |
| 2015-11-11 | $45.41 | $45.41 | $45.25 | $45.25 | $45.25 | 0 |
| 2015-11-10 | $45.41 | $45.41 | $45.25 | $45.25 | $45.25 | 0 |
| 2015-11-09 | $45.41 | $45.41 | $45.25 | $45.25 | $45.25 | 7,463 |
| 2015-11-06 | $45.59 | $45.59 | $45.59 | $45.59 | $45.59 | 160 |
| 2015-11-05 | $46.04 | $46.04 | $46.04 | $46.04 | $46.04 | 221 |
| 2015-11-04 | $46.25 | $46.32 | $46.25 | $46.32 | $46.32 | 1,005 |
| 2015-11-03 | $46.14 | $46.17 | $46.14 | $46.17 | $46.17 | 1,075 |
| 2015-11-02 | $46.00 | $46.03 | $46.00 | $46.03 | $46.03 | 0 |
| 2015-10-30 | $46.00 | $46.03 | $46.00 | $46.03 | $46.03 | 0 |
| 2015-10-29 | $46.00 | $46.03 | $46.00 | $46.03 | $46.03 | 0 |
| 2015-10-28 | $46.00 | $46.03 | $46.00 | $46.03 | $46.03 | 213 |
| 2015-10-27 | $45.33 | $45.33 | $45.33 | $45.33 | $45.33 | 574 |
| 2015-10-26 | $46.48 | $46.48 | $46.48 | $46.48 | $46.48 | 0 |
| 2015-10-23 | $46.48 | $46.48 | $46.48 | $46.48 | $46.48 | 511 |
| 2015-10-22 | $45.42 | $45.42 | $45.42 | $45.42 | $45.42 | 254 |
| 2015-10-21 | $44.58 | $44.58 | $44.58 | $44.58 | $44.58 | 119 |
| 2015-10-20 | $44.64 | $44.70 | $44.64 | $44.70 | $44.70 | 0 |
| 2015-10-19 | $44.64 | $44.70 | $44.64 | $44.70 | $44.70 | 200 |
| 2015-10-16 | $44.44 | $44.44 | $44.44 | $44.44 | $44.44 | 191 |
| 2015-10-15 | $44.39 | $44.43 | $44.39 | $44.43 | $44.43 | 454 |
| 2015-10-14 | $44.49 | $44.54 | $44.30 | $44.54 | $44.54 | 0 |
| 2015-10-13 | $44.49 | $44.54 | $44.30 | $44.54 | $44.54 | 0 |
| 2015-10-12 | $44.49 | $44.54 | $44.30 | $44.54 | $44.54 | 0 |
| 2015-10-09 | $44.49 | $44.54 | $44.30 | $44.54 | $44.54 | 0 |
| 2015-10-08 | $44.49 | $44.54 | $44.30 | $44.54 | $44.54 | 0 |
| 2015-10-07 | $44.49 | $44.54 | $44.30 | $44.54 | $44.54 | 1,949 |
| 2015-10-06 | $44.44 | $44.44 | $44.44 | $44.44 | $44.44 | 0 |
| 2015-10-05 | $44.44 | $44.44 | $44.44 | $44.44 | $44.44 | 140 |
| 2015-10-02 | $43.80 | $43.80 | $43.80 | $43.80 | $43.80 | 0 |
| 2015-10-01 | $43.80 | $43.80 | $43.80 | $43.80 | $43.80 | 0 |
| 2015-09-30 | $43.80 | $43.80 | $43.80 | $43.80 | $43.80 | 201 |
| 2015-09-29 | $43.77 | $43.77 | $43.77 | $43.77 | $43.77 | 0 |
| 2015-09-28 | $43.77 | $43.77 | $43.77 | $43.77 | $43.77 | 100 |
| 2015-09-25 | $44.25 | $44.25 | $43.82 | $43.82 | $43.82 | 0 |
| 2015-09-24 | $44.25 | $44.25 | $43.82 | $43.82 | $43.82 | 307 |
| 2015-09-23 | $45.83 | $45.83 | $45.83 | $45.83 | $45.83 | 0 |
| 2015-09-22 | $45.83 | $45.83 | $45.83 | $45.83 | $45.83 | 200 |
| 2015-09-21 | $45.44 | $45.44 | $45.44 | $45.44 | $45.44 | 0 |
| 2015-09-18 | $45.44 | $45.44 | $45.44 | $45.44 | $45.44 | 0 |
| 2015-09-17 | $45.44 | $45.44 | $45.44 | $45.44 | $45.44 | 0 |
| 2015-09-16 | $45.44 | $45.44 | $45.44 | $45.44 | $45.44 | 0 |
| 2015-09-15 | $45.44 | $45.44 | $45.44 | $45.44 | $45.44 | 2,083 |
| 2015-09-14 | $45.48 | $45.48 | $45.48 | $45.48 | $45.48 | 0 |
| 2015-09-11 | $45.48 | $45.48 | $45.48 | $45.48 | $45.48 | 1,619 |
| 2015-09-10 | $46.45 | $46.45 | $46.45 | $46.45 | $46.45 | 0 |
| 2015-09-09 | $46.45 | $46.45 | $46.45 | $46.45 | $46.45 | 119 |
| 2015-09-08 | $43.13 | $43.13 | $43.13 | $43.13 | $43.13 | 0 |
| 2015-09-04 | $43.13 | $43.13 | $43.13 | $43.13 | $43.13 | 450 |
| 2015-09-03 | $44.10 | $44.10 | $44.10 | $44.10 | $44.10 | 100 |
| 2015-09-02 | $44.24 | $44.24 | $44.15 | $44.15 | $44.15 | 0 |
Mtr Corp Ltd Sp ADR (MTRJY) News Headlines
Recent Mtr Corp Ltd Sp ADR (MTRJY) News
Similar Companies to Mtr Corp Ltd Sp ADR (MTRJY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |