$36.80 -0.03 (%) MV Gaming Shs - NYSEARCA

Jul. 30, 2015 | 03:47 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BJK historical data

Date Open High Low Close Volume
7/29/201536.6136.8636.6036.835,149
7/28/201536.3636.4936.3636.491,172
7/27/201536.4436.4435.8435.844,042
7/24/201537.1537.1536.6636.662,116
7/23/201537.6037.6036.9437.0912,251
7/22/201536.7136.7436.3636.5014,866
7/21/201537.0037.1136.9037.043,786
7/20/201537.1237.2137.0137.021,599
7/17/201537.3337.3637.0237.133,618
7/16/201537.2037.2137.0237.063,529
7/15/201537.5037.5036.7936.918,918
7/14/201537.3437.7337.3437.577,181
7/13/201536.9937.4236.9536.955,659
7/10/201536.1736.5336.1736.53904
7/9/201535.5836.2535.5835.711,730
7/8/201535.1735.1734.8834.881,411
7/7/201536.0236.5035.3036.319,105
7/6/201535.9236.5535.8636.55688
7/2/201536.2936.6536.2936.504,403
7/1/201535.3735.8835.3735.702,689
6/30/201534.6735.2134.6735.102,303
6/29/201535.0035.0034.2234.225,826
6/26/201535.6035.6335.2835.455,537
6/25/201536.0236.0235.7335.889,913
6/24/201536.3736.3736.0336.064,722
6/23/201536.2236.4836.2236.393,423
6/22/201536.2636.3736.2536.263,875
6/19/201536.3836.4336.3336.331,688
6/18/201536.3836.5336.3536.453,868
6/17/201536.1236.2236.1136.221,170
6/16/201535.8036.1235.8036.114,841
6/15/201536.0036.0335.8036.032,858
6/12/201536.2536.2536.2536.25282
6/11/201536.2336.4736.1036.393,525
6/10/201536.2136.3536.1736.355,355
6/9/201536.1636.1635.9535.979,225
6/8/201536.7636.7636.2736.302,682
6/5/201536.9737.0336.7736.954,106
6/4/201536.8137.2636.8137.0913,218
6/3/201536.3236.7236.3236.514,342
6/2/201536.4136.5536.3936.551,401
6/1/201537.5037.5036.2636.3011,723
5/29/201537.0437.1036.9436.942,095
5/28/201537.2037.2037.1437.141,882
5/27/201537.2537.6137.1837.613,420
5/26/201537.5737.5737.2737.271,895
5/22/201537.8738.0637.8738.01955
5/21/201537.9938.0137.9138.015,707
5/20/201537.4937.5437.3637.442,168
5/19/201537.4437.4437.2237.225,325
5/18/201537.5637.6437.4337.642,352
5/15/201537.9137.9837.6637.943,256
5/14/201537.5737.7337.5137.712,678
5/13/201537.8237.8237.6037.601,759
5/12/201537.6537.6637.5137.513,919
5/11/201537.7137.7137.6237.63402
5/8/201537.8938.0537.7738.025,346
5/7/201537.1037.3437.1037.153,343
5/6/201537.6937.6937.0337.329,301
5/5/201537.9437.9437.5837.584,288
5/4/201537.7538.1637.7538.095,619
5/1/201537.1737.4937.1737.491,187
4/30/201537.3537.3637.1237.271,563
4/29/201538.1138.1137.5737.5814,050
4/28/201538.4738.8938.4738.891,884
4/27/201538.8338.8338.5238.561,169
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!