Marshall & Ilsley Corp (MI) Historical Stock Data
5.17 ↓0.64 (-11.02%)
As of May 17, 2024, 3:28pm EST.
Historical Data
In the past 30 trading days, MI is up 1.11% a day on average. There have been 11 days where Marshall & Ilsley Corp closed green and 19 days where MI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 5.81 | 5.17 | ↓$0.64 (-11.02%) | 5.15 | 5.87 | 14.33K |
| 2024-05-16 | 6.26 | 5.81 | ↓$0.45 (-7.19%) | 5.71 | 6.29 | 13.69K |
| 2024-05-15 | 6.56 | 6.35 | ↓$0.21 (-3.20%) | 6.00 | 7.15 | 66.51K |
| 2024-05-14 | 6.56 | 6.80 | ↑$0.24 (3.66%) | 6.06 | 6.80 | 44.38K |
| 2024-05-13 | 6.80 | 6.44 | ↓$0.36 (-5.29%) | 6.43 | 7.42 | 96.52K |
| 2024-05-10 | 7.37 | 6.91 | ↓$0.46 (-6.24%) | 6.90 | 7.50 | 121.32K |
| 2024-05-09 | 8.57 | 7.58 | ↓$0.99 (-11.55%) | 7.22 | 8.57 | 95.02K |
| 2024-05-08 | 7.52 | 7.55 | ↑$0.03 (0.40%) | 7.47 | 11.74 | 829.39K |
| 2024-05-07 | 8.37 | 7.88 | ↓$0.49 (-5.85%) | 7.07 | 8.59 | 195.12K |
| 2024-05-06 | 5.85 | 8.68 | ↑$2.83 (48.38%) | 5.85 | 11.55 | 3.70M |
| 2024-05-03 | 4.03 | 6.02 | ↑$1.99 (49.38%) | 4.03 | 7.41 | 2.14M |
| 2024-05-02 | 3.14 | 3.98 | ↑$0.84 (26.75%) | 3.09 | 4.35 | 133.54K |
| 2024-05-01 | 3.29 | 3.09 | ↓$0.20 (-6.08%) | 3.08 | 3.30 | 9.80K |
| 2024-04-30 | 3.57 | 3.30 | ↓$0.27 (-7.56%) | 3.29 | 3.65 | 11.18K |
| 2024-04-29 | 3.43 | 3.55 | ↑$0.12 (3.50%) | 3.43 | 3.77 | 25.41K |
| 2024-04-26 | 3.82 | 3.53 | ↓$0.29 (-7.59%) | 3.52 | 3.96 | 23K |
| 2024-04-25 | 4.01 | 3.87 | ↓$0.14 (-3.55%) | 3.74 | 4.17 | 37.03K |
| 2024-04-24 | 4.21 | 4.12 | ↓$0.09 (-2.14%) | 4.12 | 4.45 | 29.31K |
| 2024-04-23 | 3.94 | 4.07 | ↑$0.13 (3.30%) | 3.65 | 4.34 | 34.51K |
| 2024-04-22 | 4.01 | 3.80 | ↓$0.21 (-5.24%) | 3.63 | 4.42 | 36.12K |
| 2024-04-19 | 4.11 | 4.01 | ↓$0.10 (-2.43%) | 4.01 | 4.46 | 9.51K |
| 2024-04-18 | 4.17 | 4.24 | ↑$0.07 (1.56%) | 3.84 | 4.33 | 21.06K |
| 2024-04-17 | 4.07 | 4.30 | ↑$0.23 (5.60%) | 4.03 | 4.75 | 69.24K |
| 2024-04-16 | 4.08 | 4.19 | ↑$0.11 (2.81%) | 3.45 | 4.63 | 75.35K |
| 2024-04-15 | 5.09 | 4.16 | ↓$0.93 (-18.27%) | 4.10 | 5.09 | 40.54K |
| 2024-04-12 | 5.01 | 4.95 | ↓$0.06 (-1.20%) | 4.74 | 5.80 | 190.80K |
| 2024-04-11 | 0.15 | 0.15 | ↓$0.00 (-2.03%) | 0.14 | 0.15 | 399.80K |
| 2024-04-10 | 0.16 | 0.15 | ↓$0.01 (-5.42%) | 0.14 | 0.16 | 225.33K |
| 2024-04-09 | 0.16 | 0.15 | ↓$0.01 (-4.49%) | 0.15 | 0.16 | 145.08K |
| 2024-04-08 | 0.15 | 0.15 | ↑$0.01 (4.33%) | 0.15 | 0.16 | 195.08K |
Create an account or log in to view more rows.
$MI has just been halted from trading.
$MI has just been halted from trading.
$MI has just been halted from trading.
$MI has just been halted from trading.
$MI has just been halted from trading.
$MI has just been halted from trading.
$MI has just been halted from trading.
$MI has just been halted from trading.
$MI BULLS ALPHA
BEARS BETA
$MI in it to win it