Nasdaq - Delayed Quote USD

MassMutual Infl-Prot and Inc A (MPSAX)

9.24
+0.04
+(0.43%)
At close: 8:04:17 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 30, 20259.249.249.249.249.24-
May 29, 20259.209.209.209.209.20-
May 28, 20259.189.189.189.189.18-
May 27, 20259.209.209.209.209.20-
May 23, 20259.179.179.179.179.17-
May 22, 20259.179.179.179.179.17-
May 21, 20259.159.159.159.159.15-
May 20, 20259.199.199.199.199.19-
May 19, 20259.219.219.219.219.21-
May 16, 20259.219.219.219.219.21-
May 15, 20259.199.199.199.199.19-
May 14, 20259.179.179.179.179.17-
May 13, 20259.189.189.189.189.18-
May 12, 20259.169.169.169.169.16-
May 9, 20259.239.239.239.239.23-
May 8, 20259.229.229.229.229.22-
May 7, 20259.259.259.259.259.25-
May 6, 20259.259.259.259.259.25-
May 5, 20259.239.239.239.239.23-
May 2, 20259.249.249.249.249.24-
May 1, 20259.289.289.289.289.28-
Apr 30, 2025 0.031 Dividend
Apr 30, 20259.309.309.309.309.30-
Apr 29, 20259.309.309.309.309.27-
Apr 28, 20259.289.289.289.289.25-
Apr 25, 20259.259.259.259.259.22-
Apr 24, 20259.259.259.259.259.22-
Apr 23, 20259.209.209.209.209.17-
Apr 22, 20259.179.179.179.179.14-
Apr 21, 20259.149.149.149.149.11-
Apr 17, 20259.199.199.199.199.16-
Apr 16, 20259.179.179.179.179.14-
Apr 15, 20259.159.159.159.159.12-
Apr 14, 20259.169.169.169.169.13-
Apr 11, 20259.119.119.119.119.08-
Apr 10, 20259.129.129.129.129.09-
Apr 9, 20259.239.239.239.239.20-
Apr 8, 20259.229.229.229.229.19-
Apr 7, 20259.249.249.249.249.21-
Apr 4, 20259.359.359.359.359.32-
Apr 3, 20259.389.389.389.389.35-
Apr 2, 20259.339.339.339.339.30-
Apr 1, 20259.349.349.349.349.31-
Mar 31, 2025 0.035 Dividend
Mar 31, 20259.349.349.349.349.31-
Mar 28, 20259.319.319.319.319.24-
Mar 27, 20259.269.269.269.269.19-
Mar 26, 20259.259.259.259.259.18-
Mar 25, 20259.269.269.269.269.19-
Mar 24, 20259.259.259.259.259.18-
Mar 21, 20259.279.279.279.279.20-
Mar 20, 20259.299.299.299.299.22-
Mar 19, 20259.279.279.279.279.20-
Mar 18, 20259.239.239.239.239.16-
Mar 17, 20259.239.239.239.239.16-
Mar 14, 20259.229.229.229.229.15-
Mar 13, 20259.259.259.259.259.18-
Mar 12, 20259.249.249.249.249.17-
Mar 11, 20259.259.259.259.259.18-
Mar 10, 20259.289.289.289.289.21-
Mar 7, 20259.249.249.249.249.17-
Mar 6, 20259.269.269.269.269.19-
Mar 5, 20259.269.269.269.269.19-
Mar 4, 20259.319.319.319.319.24-
Mar 3, 20259.359.359.359.359.28-
Feb 28, 2025 0.022 Dividend
Feb 28, 20259.339.339.339.339.26-
Feb 27, 20259.279.279.279.279.18-
Feb 26, 20259.289.289.289.289.19-
Feb 25, 20259.279.279.279.279.18-
Feb 24, 20259.239.239.239.239.14-
Feb 21, 20259.229.229.229.229.13-
Feb 20, 20259.209.209.209.209.11-
Feb 19, 20259.189.189.189.189.09-
Feb 18, 20259.179.179.179.179.08-
Feb 14, 20259.209.209.209.209.11-
Feb 13, 20259.189.189.189.189.09-
Feb 12, 20259.139.139.139.139.04-
Feb 11, 20259.189.189.189.189.09-
Feb 10, 20259.199.199.199.199.10-
Feb 7, 20259.199.199.199.199.10-
Feb 6, 20259.219.219.219.219.12-
Feb 5, 20259.239.239.239.239.14-
Feb 4, 20259.199.199.199.199.10-
Feb 3, 20259.189.189.189.189.09-
Jan 31, 2025 0.021 Dividend
Jan 31, 20259.169.169.169.169.07-
Jan 30, 20259.149.149.149.149.03-
Jan 29, 20259.149.149.149.149.03-
Jan 28, 20259.159.159.159.159.04-
Jan 27, 20259.149.149.149.149.03-
Jan 24, 20259.119.119.119.119.00-
Jan 23, 20259.099.099.099.098.98-
Jan 22, 20259.089.089.089.088.97-
Jan 21, 20259.099.099.099.098.98-
Jan 17, 20259.099.099.099.098.98-
Jan 16, 20259.099.099.099.098.98-
Jan 15, 20259.079.079.079.078.96-
Jan 14, 20259.019.019.019.018.90-
Jan 13, 20259.019.019.019.018.90-
Jan 10, 20259.019.019.019.018.90-
Jan 8, 20259.049.049.049.048.93-
Jan 7, 20259.029.029.029.028.91-
Jan 6, 20259.039.039.039.038.92-
Jan 3, 20259.049.049.049.048.93-
Jan 2, 20259.069.069.069.068.95-
Dec 31, 2024 0.026 Dividend
Dec 31, 20249.059.059.059.058.94-
Dec 30, 20249.069.069.069.068.93-
Dec 27, 20249.039.039.039.038.90-
Dec 26, 20249.069.069.069.068.93-
Dec 24, 20249.069.069.069.068.93-
Dec 23, 20249.049.049.049.048.91-
Dec 20, 20249.059.059.059.058.92-
Dec 19, 20249.049.049.049.048.91-
Dec 18, 20249.089.089.089.088.95-
Dec 17, 20249.139.139.139.139.00-
Dec 16, 20249.149.149.149.149.01-
Dec 13, 20249.159.159.159.159.02-
Dec 12, 20249.189.189.189.189.05-
Dec 11, 20249.209.209.209.209.07-
Dec 10, 20249.229.229.229.229.09-
Dec 9, 20249.229.229.229.229.09-
Dec 6, 20249.249.249.249.249.11-
Dec 5, 20249.239.239.239.239.10-
Dec 4, 20249.259.259.259.259.12-
Dec 3, 20249.229.229.229.229.09-
Dec 2, 20249.229.229.229.229.09-
Nov 29, 2024 0.024 Dividend
Nov 29, 20249.229.229.229.229.09-
Nov 27, 20249.209.209.209.209.04-
Nov 26, 20249.179.179.179.179.01-
Nov 25, 20249.199.199.199.199.03-
Nov 22, 20249.149.149.149.148.98-
Nov 21, 20249.149.149.149.148.98-
Nov 20, 20249.159.159.159.158.99-
Nov 19, 20249.169.169.169.169.00-
Nov 18, 20249.149.149.149.148.98-
Nov 15, 20249.129.129.129.128.96-
Nov 14, 20249.129.129.129.128.96-
Nov 13, 20249.139.139.139.138.97-
Nov 12, 20249.159.159.159.158.99-
Nov 11, 20249.219.219.219.219.05-
Nov 8, 20249.229.229.229.229.06-
Nov 7, 20249.209.209.209.209.04-
Nov 6, 20249.169.169.169.169.00-
Nov 5, 20249.189.189.189.189.02-
Nov 4, 20249.179.179.179.179.01-
Nov 1, 20249.209.209.209.209.04-
Oct 31, 2024 0.025 Dividend
Oct 31, 20249.209.209.209.209.04-
Oct 30, 20249.219.219.219.219.03-
Oct 29, 20249.199.199.199.199.01-
Oct 28, 20249.189.189.189.189.00-
Oct 25, 20249.199.199.199.199.01-
Oct 24, 20249.229.229.229.229.04-
Oct 23, 20249.219.219.219.219.03-
Oct 22, 20249.249.249.249.249.06-
Oct 21, 20249.239.239.239.239.05-
Oct 18, 20249.299.299.299.299.11-
Oct 17, 20249.289.289.289.289.10-
Oct 16, 20249.319.319.319.319.13-
Oct 15, 20249.319.319.319.319.13-
Oct 14, 20249.319.319.319.319.13-
Oct 11, 20249.319.319.319.319.13-
Oct 10, 20249.329.329.329.329.14-
Oct 9, 20249.309.309.309.309.12-
Oct 8, 20249.319.319.319.319.13-
Oct 7, 20249.309.309.309.309.12-
Oct 4, 20249.319.319.319.319.13-
Oct 3, 20249.389.389.389.389.19-
Oct 2, 20249.419.419.419.419.22-
Oct 1, 20249.439.439.439.439.24-
Sep 30, 2024 0.027 Dividend
Sep 30, 20249.399.399.399.399.20-
Sep 27, 20249.409.409.409.409.19-
Sep 26, 20249.389.389.389.389.17-
Sep 25, 20249.399.399.399.399.18-
Sep 24, 20249.439.439.439.439.22-
Sep 23, 20249.409.409.409.409.19-
Sep 20, 20249.419.419.419.419.20-
Sep 19, 20249.429.429.429.429.21-
Sep 18, 20249.399.399.399.399.18-
Sep 17, 20249.439.439.439.439.22-
Sep 16, 20249.439.439.439.439.22-
Sep 13, 20249.409.409.409.409.19-
Sep 12, 20249.379.379.379.379.16-
Sep 11, 20249.379.379.379.379.16-
Sep 10, 20249.369.369.369.369.15-
Sep 9, 20249.349.349.349.349.13-
Sep 6, 20249.329.329.329.329.11-
Sep 5, 20249.329.329.329.329.11-
Sep 4, 20249.319.319.319.319.10-
Sep 3, 20249.299.299.299.299.08-
Aug 30, 2024 0.024 Dividend
Aug 30, 20249.279.279.279.279.06-
Aug 29, 20249.309.309.309.309.07-
Aug 28, 20249.329.329.329.329.09-
Aug 27, 20249.329.329.329.329.09-
Aug 26, 20249.329.329.329.329.09-
Aug 23, 20249.329.329.329.329.09-
Aug 22, 20249.279.279.279.279.04-
Aug 21, 20249.309.309.309.309.07-
Aug 20, 20249.279.279.279.279.04-
Aug 19, 20249.239.239.239.239.00-
Aug 16, 20249.239.239.239.239.00-
Aug 15, 20249.239.239.239.239.00-
Aug 14, 20249.259.259.259.259.02-
Aug 13, 20249.269.269.269.269.03-
Aug 12, 20249.249.249.249.249.01-
Aug 9, 20249.229.229.229.228.99-
Aug 8, 20249.209.209.209.208.97-
Aug 7, 20249.219.219.219.218.98-
Aug 6, 20249.249.249.249.249.01-
Aug 5, 20249.299.299.299.299.06-
Aug 2, 20249.279.279.279.279.04-
Aug 1, 20249.239.239.239.239.00-
Jul 31, 2024 0.03 Dividend
Jul 31, 20249.229.229.229.228.99-
Jul 30, 20249.179.179.179.178.91-
Jul 29, 20249.169.169.169.168.90-
Jul 26, 20249.159.159.159.158.89-
Jul 25, 20249.139.139.139.138.87-
Jul 24, 20249.109.109.109.108.84-
Jul 23, 20249.139.139.139.138.87-
Jul 22, 20249.139.139.139.138.87-
Jul 19, 20249.159.159.159.158.89-
Jul 18, 20249.179.179.179.178.91-
Jul 17, 20249.209.209.209.208.94-
Jul 16, 20249.199.199.199.198.93-
Jul 15, 20249.169.169.169.168.90-
Jul 12, 20249.179.179.179.178.91-
Jul 11, 20249.169.169.169.168.90-
Jul 10, 20249.139.139.139.138.87-
Jul 9, 20249.129.129.129.128.86-
Jul 8, 20249.139.139.139.138.87-
Jul 5, 20249.149.149.149.148.88-
Jul 3, 20249.109.109.109.108.84-
Jul 2, 20249.069.069.069.068.80-
Jul 1, 20249.059.059.059.058.79-
Jun 28, 20249.099.099.099.098.83-
Jun 27, 20249.129.129.129.128.86-
Jun 26, 20249.109.109.109.108.84-
Jun 25, 20249.139.139.139.138.87-
Jun 24, 20249.129.129.129.128.86-
Jun 21, 20249.129.129.129.128.86-
Jun 20, 20249.139.139.139.138.87-
Jun 18, 20249.139.139.139.138.87-
Jun 17, 20249.109.109.109.108.84-
Jun 14, 20249.119.119.119.118.85-
Jun 13, 20249.109.109.109.108.84-
Jun 12, 20249.079.079.079.078.81-
Jun 11, 20249.069.069.069.068.80-
Jun 10, 20249.049.049.049.048.78-
Jun 7, 20249.059.059.059.058.79-
Jun 6, 20249.129.129.129.128.86-
Jun 5, 20249.139.139.139.138.87-
Jun 4, 20249.119.119.119.118.85-
Jun 3, 20249.069.069.069.068.80-
May 31, 20249.059.059.059.058.79-

Related Tickers