$28.30 -0.45 (%) MV Gaming Shs - NYSEARCA

Feb. 9, 2016 | 03:23 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BJK historical data

Date Open High Low Close Volume
2/9/201628.0028.4527.7428.3021,447
2/8/201628.8028.8928.3028.764,712
2/5/201629.8429.8429.2729.274,767
2/4/201629.8430.1929.8429.874,091
2/3/201629.7030.0529.4030.054,038
2/2/201629.9530.1129.9230.01676
2/1/201630.5030.8030.5030.78999
1/29/201630.2830.7430.2530.7321,115
1/28/201629.8130.1629.5529.673,860
1/27/201629.0829.2129.0829.201,608
1/26/201628.6129.0228.6129.023,757
1/25/201628.8628.8628.3328.481,073
1/22/201628.3528.8528.3528.5826,062
1/21/201627.3927.9227.3927.788,601
1/20/201627.7427.7426.7827.6111,231
1/19/201628.4928.4927.9728.128,837
1/15/201627.2527.7627.2527.743,676
1/14/201628.0428.6327.9728.386,879
1/13/201629.1429.1428.0828.085,109
1/12/201629.0729.2028.7829.001,778
1/11/201628.9929.2228.8028.903,747
1/8/201629.2129.2128.8028.80954
1/7/201629.1429.2129.0329.042,412
1/6/201630.4230.4630.2130.314,863
1/5/201631.1431.2631.0331.243,275
1/4/201630.6131.0330.6031.036,167
12/31/201531.4331.8031.2831.7315,363
12/30/201531.5031.6831.3431.5928,794
12/29/201531.6131.6331.4931.503,509
12/28/201531.2931.3031.0031.112,581
12/24/201531.7031.7031.3331.624,500
12/23/201530.9731.5430.9731.362,185
12/22/201530.8430.8930.8330.885,091
12/21/201530.2530.7630.2530.74559
12/18/201532.1832.1831.5231.5513,029
12/17/201532.0532.5031.5931.594,463
12/16/201531.4031.9131.4031.91791
12/15/201530.9231.2830.9231.283,299
12/14/201530.7230.8030.7230.79620
12/11/201531.1331.1330.9030.903,157
12/10/201531.8631.9231.8031.801,167
12/9/201532.0232.4931.7531.753,546
12/8/201531.6331.7831.4031.648,537
12/7/201532.3232.4932.2532.294,792
12/4/201532.3232.6732.3232.488,716
12/3/201532.5432.6732.3832.454,037
12/2/201532.6132.8032.6032.655,474
12/1/201532.5332.8132.5332.813,286
11/30/201532.2532.2532.1732.171,950
11/27/201532.2132.2132.2132.21200
11/25/201532.2932.4032.2632.342,073
11/24/201531.9132.1131.9132.115,811
11/23/201532.2832.2832.0032.0210,434
11/20/201532.3732.4732.3732.47824
11/19/201532.7132.7132.4032.402,629
11/18/201532.2932.2932.2932.29344
11/17/201532.4532.4532.3932.39288
11/16/201532.3832.3832.0432.141,041
11/13/201532.3832.4532.0832.336,826
11/12/201532.7032.8932.7032.773,822
11/11/201532.9132.9132.7432.8323,729
11/10/201532.6832.7432.5532.734,294
11/9/201533.8133.8133.0433.204,411
11/6/201534.0834.0833.6534.014,027
11/5/201534.3534.3534.3534.35646
11/4/201534.7334.7334.0134.049,750
11/3/201534.0034.7634.0034.636,436
10/30/201533.8433.8433.4733.66960
10/29/201533.3633.6033.2433.4213,101
10/28/201533.2233.5533.1333.343,779
10/27/201533.5033.5033.3233.341,074
10/26/201533.6733.8133.6433.713,095
10/23/201533.7033.7933.5933.794,073
10/22/201533.1333.4133.1233.2810,475
10/21/201532.8832.8832.8832.88683
10/20/201533.4433.4433.2733.271,580
10/19/201533.7233.7733.1933.268,491
10/16/201534.1834.3233.9034.3239,379
10/15/201534.2734.6134.1534.6110,146
10/14/201533.3933.5333.3933.51777
10/13/201533.2933.5433.2133.261,702
10/12/201533.5533.5533.1133.1715,734
10/9/201533.5733.7133.4933.592,118
10/8/201533.2733.3533.1733.35835
10/7/201533.0033.3833.0033.0713,723
10/6/201532.2732.5232.2132.476,271
10/5/201532.0032.3331.7232.219,118
10/2/201530.1331.3730.1331.3715,860
10/1/201530.0830.0829.5829.964,872
9/30/201529.8029.8029.5129.603,106
9/29/201529.6629.8229.1629.1715,213
9/28/201530.5330.5329.9429.9914,463
9/25/201530.9430.9730.7030.854,093
9/24/201530.5530.7730.4830.654,493
9/23/201531.2131.2130.5630.8816,939
9/22/201531.6131.6131.2431.366,139
9/21/201532.1832.4432.1732.283,679
9/18/201532.8032.8132.4132.417,048
9/17/201532.5133.0032.4433.0017,374
9/16/201532.3832.9132.3832.852,608
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center