$29.78 +0.23 (%) PS Russ Mdcp Shs -

May. 27, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXMG historical data

Date Open High Low Close Volume
5/27/201629.7529.7829.6429.789,144
5/26/201629.4229.5529.4129.552,030
5/25/201629.4229.5329.4229.523,089
5/24/201629.0529.3629.0529.363,783
5/23/201628.7428.9328.7428.91136,800
5/20/201628.7828.8228.7228.8062,043
5/19/201628.2928.4928.1928.4941,108
5/18/201628.5628.7128.4428.5823,755
5/17/201628.8028.8028.4828.52767
5/16/201628.6028.7528.5928.741,482
5/13/201628.6128.6628.3528.383,523
5/12/201628.7228.7328.5128.513,833
5/11/201628.9429.0328.9028.971,903
5/10/201628.9729.0628.9629.062,083
5/9/201628.6228.8228.5128.752,672
5/6/201628.6228.6228.6228.620
5/5/201628.8228.8228.5928.622,601
5/4/201628.8028.8428.6628.771,572
5/3/201628.9129.1128.9028.975,263
5/2/201629.0829.3129.0829.312,472
4/29/201629.2429.2428.9129.155,086
4/28/201629.6029.6329.2329.254,112
4/27/201629.5529.7829.5529.78945
4/26/201629.5629.6429.4929.614,138
4/25/201629.4929.4929.4229.441,400
4/22/201629.5229.6229.5029.625,714
4/21/201629.6529.6529.4929.533,224
4/20/201629.4629.5129.4629.511,011
4/19/201629.4629.5129.3229.331,783
4/18/201629.4229.4629.3629.461,901
4/15/201629.2129.2829.2129.281,679
4/14/201629.3429.3429.2529.2517,219
4/13/201628.8929.3128.8929.312,077
4/12/201628.6128.7228.6128.692,229
4/11/201628.7928.8128.5928.5934,511
4/8/201629.0129.1428.8228.825,221
4/7/201628.8928.9827.7328.783,928
4/6/201628.7329.2328.7329.1411,408
4/5/201628.6828.7028.6028.603,796
4/4/201628.8729.0828.8728.944,135
4/1/201628.8329.0228.8129.022,556
3/31/201628.8128.8528.7628.841,589
3/30/201628.6028.7428.5128.5828,375
3/29/201628.1028.5328.0328.5313,132
3/28/201628.1128.2027.9628.20717
3/24/201627.9028.0427.8728.046,694
3/23/201628.3828.3928.1028.102,276
3/22/201628.1628.5028.1628.50838
3/21/201628.2228.3528.2228.35640
3/18/201628.0228.0528.0228.05649
3/17/201627.8028.0627.7328.044,966
3/16/201627.4427.8827.4427.88947
3/15/201627.7027.7027.6727.701,167
3/14/201628.0628.0628.0028.01846
3/11/201628.0028.1228.0028.122,419
3/10/201627.2527.4927.2527.492,443
3/9/201627.4227.6327.4227.581,907
3/8/201627.7327.7327.4127.412,763
3/7/201627.7228.1627.7228.014,917
3/4/201627.7728.1227.7727.866,565
3/3/201627.6227.8227.6227.823,745
3/2/201627.5327.5327.4027.443,044
3/1/201627.2327.4627.2227.462,782
2/29/201627.0427.1526.9126.912,526
2/26/201626.8927.0526.8627.052,614
2/25/201626.5026.7126.4826.711,920
2/24/201625.9126.4225.9126.424,800
2/23/201626.5626.5626.3126.313,293
2/22/201626.5526.6326.5026.632,297
2/19/201625.8726.2225.8726.172,389
2/18/201626.0926.1826.0326.163,299
2/17/201626.2026.3026.2026.302,385
2/16/201625.3125.6425.2225.645,187
2/12/201624.4724.9124.4724.8910,253
2/11/201624.2624.4024.0824.3813,903
2/10/201624.6124.9524.4824.525,380
2/9/201624.2424.4724.1224.3310,923
2/8/201624.4924.4923.9924.3512,788
2/5/201626.0826.0825.2725.273,591
2/4/201626.3626.6026.1826.468,115
2/3/201625.9626.4425.9626.449,362
2/2/201626.6026.6426.3126.3711,475
2/1/201626.7527.2026.6527.162,808
1/29/201626.3126.8626.3126.865,847
1/28/201626.0026.2226.0026.074,727
1/27/201626.6226.7126.1126.217,127
1/26/201626.2926.7026.2326.686,354
1/25/201626.6826.6826.3126.328,113
1/22/201626.5626.8726.5326.8218,952
1/21/201626.4326.6626.2126.314,878
1/20/201625.7026.4425.1226.1510,613
1/19/201626.6426.6425.9026.21164,036
1/15/201626.0926.4425.9426.4411,824
1/14/201626.2327.1926.2326.977,795
1/13/201627.5627.5626.6726.713,032
1/12/201627.6927.9327.2927.638,481
1/11/201627.8527.8527.1327.4014,621
1/8/201628.2128.3027.7527.7527,350
1/7/201628.2228.5028.0128.087,381
1/6/201628.9429.0828.9429.08657
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center