$38.69 +0.73 (%) MV Gaming Shs - NYSEARCA

Apr. 24, 2015 | 03:41 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BJK historical data

Date Open High Low Close Volume
4/24/201538.3938.7238.3138.6914,410
4/23/201537.7337.9637.4937.963,216
4/22/201538.0338.1638.0338.149,857
4/21/201538.1138.1137.8237.982,214
4/20/201537.7037.8237.7037.722,656
4/17/201537.7537.7937.4937.5220,241
4/16/201538.2838.3138.1138.282,951
4/15/201537.8338.1737.6737.9726,015
4/14/201538.4238.4238.0038.1313,285
4/13/201539.3339.3338.7038.703,778
4/10/201539.6139.6139.3739.541,230
4/9/201539.4039.9939.4039.9426,498
4/8/201538.4838.7638.4438.477,872
4/7/201537.7338.0837.7337.908,231
4/6/201537.5037.9737.5037.953,382
4/2/201537.4037.4937.3837.493,877
4/1/201536.7936.9536.7936.948,903
3/31/201536.5637.0136.5636.665,557
3/30/201537.0437.0536.7736.9911,476
3/27/201536.9436.9736.8236.904,079
3/26/201537.0937.0936.7736.8215,987
3/25/201537.4737.4737.1137.197,514
3/24/201537.4637.5237.3837.381,972
3/23/201537.2437.5137.0837.327,040
3/20/201537.1937.4437.1937.389,262
3/19/201536.6736.8936.5536.8915,499
3/18/201535.8736.5735.8336.415,998
3/17/201535.5635.9135.5635.7811,391
3/16/201535.7035.8535.7035.851,469
3/13/201535.7135.8635.6635.809,322
3/11/201536.1036.1035.5335.538,165
3/10/201536.6736.6836.0636.06269,238
3/9/201537.6737.6737.3437.352,743
3/6/201537.9437.9837.4437.648,115
3/5/201538.5038.5038.3038.404,471
3/4/201538.5438.6438.2638.6310,750
3/3/201538.9839.1738.9538.9511,256
3/2/201538.5338.8038.4338.686,853
2/27/201538.0038.7638.0038.596,150
2/26/201538.6938.7038.5138.524,732
2/25/201538.8838.8838.6138.7315,305
2/24/201539.7639.7639.3339.5913,645
2/23/201540.2840.2840.0840.166,649
2/20/201540.4340.5440.4140.4415,066
2/19/201540.4640.4740.2940.4749,102
2/18/201540.2740.4040.1340.405,625
2/17/201540.1640.3339.8240.1929,356
2/13/201539.6440.0939.6440.01285,073
2/12/201538.9739.3238.9139.3216,464
2/11/201538.9038.9338.6038.755,264
2/10/201538.5839.1838.5839.1823,020
2/9/201538.1138.3638.1038.262,633
2/6/201538.5238.6738.4638.4910,987
2/5/201538.0238.4538.0238.282,224
2/4/201538.5938.6038.1638.1614,953
2/3/201538.3138.9138.1638.9112,124
2/2/201537.4538.0037.3738.0023,661
1/30/201537.6337.6537.4037.4014,255
1/29/201537.9237.9937.8237.983,118
1/28/201538.5938.5938.0038.0312,552
1/27/201538.1138.6938.0938.5325,185
1/26/201537.5037.9037.5037.8013,805
1/23/201537.2237.2537.0437.1312,552
1/22/201536.8737.3336.8737.3110,186
1/21/201536.2436.5636.2436.564,704
1/20/201536.5836.5935.8335.9639,338
1/16/201536.6236.8636.6236.869,141
1/15/201537.2637.2837.0337.035,898
1/14/201536.8336.9936.6336.9928,584
1/13/201537.2937.5837.0137.2818,545
1/12/201536.9737.0036.5936.8115,747
1/9/201536.9537.0136.9537.01512
1/8/201536.9237.4536.9237.145,419
1/6/201536.6136.6135.9136.2011,431
1/5/201537.4837.4836.8836.895,589
1/2/201538.2738.2737.4937.769,437
12/31/201438.4438.6638.2938.474,216
12/30/201438.4138.4938.2938.365,986
12/29/201438.5438.8138.3838.536,378
12/26/201438.6538.8938.4438.4411,339
12/24/201438.1438.5538.1438.315,369
12/23/201437.5838.0037.5837.968,535
12/22/201438.0938.1837.7237.7710,646
12/19/201439.6039.9939.5439.9138,814
12/18/201439.4539.6439.2339.5335,247
12/17/201438.7139.6338.1638.7033,022
12/16/201439.5139.6439.1739.3329,017
12/15/201440.1340.2739.6839.9212,613
12/12/201440.4140.5340.0740.0711,310
12/11/201440.4540.8440.4540.674,692
12/10/201441.1641.2840.4840.588,625
12/9/201440.8141.0240.7640.976,478
12/8/201441.7041.8441.3041.358,676
12/5/201442.1642.3842.1542.196,240
12/4/201442.6742.6742.2042.296,944
12/3/201443.1543.1542.8443.022,360
12/2/201443.5043.7443.4443.515,201
12/1/201443.6443.9443.2743.586,702
11/28/201444.1344.1844.1344.18660
11/26/201444.4244.7444.4244.601,491
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center