Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Moderna Inc
(NQ:
MRNA
)
142.55
-8.94 (-5.90%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2021
381.82
390.60
377.10
384.86
9,602,556
+5.96(+1.57%)
Sep 29, 2021
393.21
397.98
375.71
378.90
11,409,924
-5.31(-1.38%)
Sep 28, 2021
398.56
403.30
376.03
384.21
15,925,558
-24.60(-6.02%)
Sep 27, 2021
430.60
434.00
407.25
408.81
13,336,137
-21.33(-4.96%)
Sep 24, 2021
448.08
453.61
426.61
430.14
12,984,589
-24.46(-5.38%)
Sep 23, 2021
439.79
458.50
438.79
454.60
9,617,053
+13.88(+3.15%)
Sep 22, 2021
433.09
443.73
428.60
440.72
8,996,466
+6.68(+1.54%)
Sep 21, 2021
424.30
439.57
420.30
434.04
9,350,123
+10.71(+2.53%)
Sep 20, 2021
417.51
435.45
416.51
423.33
12,921,651
-6.72(-1.56%)
Sep 17, 2021
438.53
442.00
406.87
430.05
30,536,408
-10.60(-2.41%)
Sep 16, 2021
431.21
445.80
429.00
440.65
10,104,322
+6.19(+1.42%)
Sep 15, 2021
427.45
437.80
422.16
434.46
12,885,652
+6.75(+1.58%)
Sep 14, 2021
419.27
443.76
418.63
427.71
14,729,480
+7.99(+1.90%)
Sep 13, 2021
448.00
448.81
415.00
419.72
15,655,949
-29.60(-6.59%)
Sep 10, 2021
463.16
464.85
448.11
449.32
12,607,014
-6.60(-1.45%)
Sep 09, 2021
429.93
459.42
427.09
455.92
22,175,484
+33.02(+7.81%)
Sep 08, 2021
433.72
437.17
418.20
422.90
11,469,165
-13.49(-3.09%)
Sep 07, 2021
409.50
438.55
408.96
436.39
15,987,924
+19.69(+4.73%)
Sep 03, 2021
392.71
416.81
388.68
416.70
13,860,008
+19.04(+4.79%)
Sep 02, 2021
393.13
402.80
390.51
397.66
8,906,333
+7.72(+1.98%)
Sep 01, 2021
382.84
394.98
375.20
389.94
11,607,666
+13.25(+3.52%)
Aug 31, 2021
375.91
384.68
370.50
376.69
10,917,015
+6.00(+1.62%)
Aug 30, 2021
369.00
389.04
362.80
370.69
15,522,360
-11.52(-3.01%)
Aug 27, 2021
398.83
398.98
378.72
382.21
13,188,531
-18.09(-4.52%)
Aug 26, 2021
395.45
404.67
392.15
400.30
8,896,139
+2.43(+0.61%)
Aug 25, 2021
391.70
413.80
387.97
397.87
14,420,221
+2.93(+0.74%)
Aug 24, 2021
405.69
407.58
387.56
394.94
13,941,711
-16.95(-4.12%)
Aug 23, 2021
390.34
411.97
386.00
411.89
15,785,541
+28.91(+7.55%)
Aug 20, 2021
374.55
387.49
369.55
382.98
13,216,720
+7.45(+1.98%)
Aug 19, 2021
385.00
394.92
375.00
375.53
14,246,548
-23.27(-5.84%)
Aug 18, 2021
406.50
413.30
386.21
398.80
19,107,264
-3.06(-0.76%)
Aug 17, 2021
361.00
402.49
358.55
401.86
25,944,940
+28.00(+7.49%)
Aug 16, 2021
379.27
379.27
349.10
373.86
23,591,256
-15.92(-4.08%)
Aug 13, 2021
405.24
406.32
387.10
389.78
16,533,769
-1.64(-0.42%)
Aug 12, 2021
400.00
406.35
377.09
391.42
34,329,644
+6.09(+1.58%)
Aug 11, 2021
443.57
453.73
372.00
385.33
53,826,508
-71.48(-15.65%)
Aug 10, 2021
485.50
497.49
454.00
456.81
36,426,936
-27.66(-5.71%)
Aug 09, 2021
411.30
493.76
409.66
484.47
42,236,680
+70.76(+17.10%)
Aug 06, 2021
410.30
419.26
393.61
413.71
18,924,896
-2.39(-0.57%)
Aug 05, 2021
409.72
443.99
403.00
416.10
25,522,132
-2.46(-0.59%)
Aug 04, 2021
385.00
433.00
377.11
418.56
32,231,702
+32.05(+8.29%)
Aug 03, 2021
348.50
386.98
344.55
386.51
20,387,796
+39.90(+11.51%)
Aug 02, 2021
360.00
365.60
343.20
346.61
13,676,525
-6.97(-1.97%)
Jul 30, 2021
346.90
359.90
342.28
353.58
11,345,689
+7.94(+2.30%)
Jul 29, 2021
350.64
351.22
336.00
345.64
10,095,223
-3.68(-1.05%)
Jul 28, 2021
333.01
350.99
327.50
349.32
13,076,266
+20.82(+6.34%)
Jul 27, 2021
335.31
344.89
318.29
328.50
17,193,808
-7.37(-2.19%)
Jul 26, 2021
352.00
361.75
329.15
335.87
23,383,530
-12.96(-3.72%)
Jul 23, 2021
330.90
349.45
325.20
348.83
23,431,456
+25.35(+7.84%)
Jul 22, 2021
319.00
329.60
316.29
323.48
16,500,259
+2.37(+0.74%)
Jul 21, 2021
298.51
325.88
293.62
321.11
30,845,532
+13.78(+4.48%)
Jul 20, 2021
318.22
342.50
292.00
307.33
123,096,392
-6.26(-2.00%)
Jul 19, 2021
284.54
317.88
283.14
313.59
35,490,332
+27.16(+9.48%)
Jul 16, 2021
276.92
288.88
271.50
286.43
41,397,264
+26.75(+10.30%)
Jul 15, 2021
246.66
261.22
245.50
259.68
15,286,436
+13.02(+5.28%)
Jul 14, 2021
237.24
249.92
237.22
246.66
9,416,209
+11.51(+4.89%)
Jul 13, 2021
239.14
239.82
233.80
235.15
4,184,364
-4.19(-1.75%)
Jul 12, 2021
230.98
242.39
229.23
239.34
6,933,605
+6.53(+2.80%)
Jul 09, 2021
231.97
233.80
224.28
232.81
5,305,113
+0.02(+0.01%)
Jul 08, 2021
215.66
233.41
214.07
232.79
8,708,410
+10.89(+4.91%)
Jul 07, 2021
231.76
231.86
220.82
221.90
4,885,975
-11.44(-4.90%)
Jul 06, 2021
229.62
234.60
225.43
233.34
4,950,341
-0.96(-0.41%)
Jul 02, 2021
235.10
238.90
230.14
234.30
4,200,456
-0.81(-0.34%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.