名前 | Midwest Holding Inc. Common Stock |
ティッカー | MDWT |
国 | United States |
上場年 | nan |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 54.79 | 52.0 | 54.79 | 53.25 | 3700.0 | 53.25 |
2021-02-12 | 53.75 | 51.13 | 53.75 | 51.73 | 10900.0 | 51.73 |
2021-02-11 | 54.0 | 53.0 | 53.0 | 53.1 | 6900.0 | 53.1 |
2021-02-10 | 54.3 | 51.6 | 51.6 | 54.0 | 4800.0 | 54.0 |
2021-02-09 | 53.24 | 51.04 | 53.24 | 52.13 | 4600.0 | 52.13 |
2021-02-08 | 53.55 | 53.05 | 53.05 | 53.55 | 800.0 | 53.55 |
2021-02-05 | 54.0 | 52.75 | 53.32 | 54.0 | 2100.0 | 54.0 |
2021-02-04 | 54.5 | 52.78 | 54.5 | 53.29 | 2800.0 | 53.29 |
2021-02-03 | 54.5 | 52.75 | 54.08 | 53.15 | 13800.0 | 53.15 |
2021-02-02 | 54.75 | 54.5 | 54.75 | 54.5 | 4100.0 | 54.5 |
2021-02-01 | 55.85 | 53.14 | 54.65 | 54.84 | 10900.0 | 54.84 |
2021-01-29 | 54.96 | 54.0 | 54.0 | 54.0 | 2900.0 | 54.0 |
2021-01-28 | 55.02 | 50.39 | 54.57 | 55.02 | 5700.0 | 55.02 |
2021-01-27 | 55.52 | 54.01 | 55.52 | 54.57 | 8300.0 | 54.57 |
2021-01-26 | 56.0 | 55.01 | 56.0 | 56.0 | 7900.0 | 56.0 |
2021-01-25 | 56.18 | 54.7 | 54.7 | 56.0 | 27400.0 | 56.0 |
2021-01-22 | 56.25 | 54.6 | 55.09 | 55.0 | 17000.0 | 55.0 |
2021-01-21 | 56.76 | 54.51 | 56.76 | 54.51 | 4100.0 | 54.51 |
2021-01-20 | 56.79 | 56.1 | 56.38 | 56.79 | 5300.0 | 56.79 |
2021-01-19 | 56.89 | 54.29 | 56.1 | 56.22 | 18700.0 | 56.22 |
2021-01-15 | 57.9 | 55.5 | 56.51 | 56.7 | 6900.0 | 56.7 |
2021-01-14 | 57.98 | 55.16 | 55.16 | 56.9 | 11700.0 | 56.9 |
2021-01-13 | 57.11 | 54.93 | 55.75 | 56.3 | 32300.0 | 56.3 |
2021-01-12 | 59.21 | 55.25 | 58.0 | 57.0 | 10700.0 | 57.0 |
2021-01-11 | 57.0 | 53.0 | 55.7 | 56.65 | 20200.0 | 56.65 |
2021-01-08 | 58.5 | 54.53 | 54.75 | 55.33 | 16500.0 | 55.33 |
2021-01-07 | 54.75 | 54.3 | 54.5 | 54.5 | 9000.0 | 54.5 |
2021-01-06 | 55.0 | 53.5 | 54.93 | 54.35 | 12900.0 | 54.35 |
2021-01-05 | 55.0 | 52.96 | 54.92 | 54.59 | 2200.0 | 54.59 |
2021-01-04 | 55.65 | 52.1 | 54.8 | 55.39 | 16100.0 | 55.39 |
2020-12-31 | 56.95 | 52.0 | 56.0 | 53.65 | 21800.0 | 53.65 |
2020-12-30 | 57.89 | 54.52 | 55.0 | 57.0 | 9400.0 | 57.0 |
2020-12-29 | 58.5 | 54.83 | 57.75 | 55.26 | 30500.0 | 55.26 |
2020-12-28 | 58.5 | 57.0 | 57.0 | 57.81 | 8700.0 | 57.81 |
2020-12-24 | 59.26 | 56.98 | 58.8 | 59.24 | 8400.0 | 59.24 |
2020-12-23 | 61.16 | 58.25 | 60.85 | 58.8 | 42600.0 | 58.8 |
2020-12-22 | 61.99 | 59.75 | 59.75 | 61.4 | 35900.0 | 61.4 |
2020-12-21 | 60.95 | 56.0 | 57.0 | 60.79 | 49600.0 | 60.79 |
2020-12-18 | 57.8 | 52.0 | 57.6 | 57.0 | 80200.0 | 57.0 |
2020-12-17 | 68.0 | 56.18 | 67.26 | 57.0 | 255300.0 | 57.0 |