$34.22 -1.23 (%) MV Gaming Shs - NYSEARCA

Jun. 29, 2015 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BJK historical data

Date Open High Low Close Volume
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
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
  • 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!