$55.77 +0.85 (%) MV Envrnm Srvcs Shs - NYSEARCA

Feb. 12, 2016 | 10:50 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EVX historical data

Date Open High Low Close Volume
2/12/201655.7755.7755.7755.77303
2/11/201654.2054.9254.2054.92939
2/10/201655.5056.3555.5056.02526
2/9/201655.6955.6955.6955.690
2/8/201655.6955.6955.6955.69243
2/5/201657.5257.5257.5257.520
2/4/201657.5257.5257.5257.52426
2/3/201656.8956.8956.8956.89100
2/2/201656.7956.7956.3756.402,782
2/1/201657.2657.3057.2657.30360
1/29/201657.5257.5257.5257.52100
1/28/201655.9356.0055.9356.00934
1/27/201655.6555.6555.6555.65100
1/26/201656.5956.5955.4156.02940
1/25/201655.7455.7455.7455.74194
1/22/201655.1655.1655.1655.160
1/21/201655.1355.1655.1355.16238
1/20/201654.8354.8354.8354.830
1/19/201654.8354.8354.8354.830
1/15/201654.8354.8354.8354.830
1/14/201654.8354.8354.8354.83148
1/13/201654.2854.2854.2854.28212
1/12/201655.5755.5755.5555.55229
1/11/201655.6455.6455.6455.64101
1/8/201656.2556.2556.2556.250
1/7/201656.3556.3556.2556.25238
1/6/201657.4657.4657.4657.46140
1/5/201657.4257.8057.2657.80600
1/4/201658.9558.9556.6857.222,917
12/31/201558.9158.9858.6158.674,252
12/30/201559.0259.1758.9958.99383
12/29/201559.0459.4458.9459.441,089
12/28/201558.5058.9658.4458.80632
12/24/201558.3958.7258.3358.722,293
12/23/201558.7358.8058.7358.80731
12/22/201557.7357.7357.7257.726,219
12/21/201557.0857.0856.8657.04675
12/18/201557.4557.5257.4557.52300
12/17/201558.2758.2758.2758.27303
12/16/201558.0058.4858.0058.481,955
12/15/201557.1357.7857.1357.701,513
12/14/201556.9556.9556.9556.950
12/11/201556.9556.9556.9556.95270
12/10/201558.1958.1958.1958.190
12/9/201558.1958.1958.1958.19125
12/8/201558.7358.7358.7358.730
12/7/201558.7358.7358.7358.73200
12/4/201559.5759.7059.4959.70460
12/3/201560.4960.4960.4960.490
12/2/201560.4960.4960.4960.49208
12/1/201560.9460.9860.9460.98558
11/30/201558.1058.1058.1058.100
11/27/201559.3959.3959.3959.390
11/25/201559.2659.2659.2659.260
11/24/201559.5359.5359.5359.530
11/23/201559.7059.7059.5359.53361
11/20/201559.3359.3359.3359.33310
11/19/201558.8758.8758.8758.870
11/18/201558.8758.8758.8758.87104
11/17/201558.9958.9958.9958.99301
11/16/201558.6858.6858.6858.68152
11/13/201559.4259.4259.4259.420
11/12/201559.2859.4259.2859.42408
11/11/201560.3960.3960.3960.390
11/10/201560.2960.3960.2960.39422
11/9/201561.6961.6961.6961.690
11/6/201561.6961.6961.6961.690
11/5/201561.6961.6961.6961.690
11/4/201561.6961.6961.6961.69149
11/3/201561.6161.9161.5561.9118,298
10/30/201560.9660.9660.9660.960
10/29/201560.9660.9660.9660.96100
10/28/201559.5059.5059.5059.5015
10/27/201559.9859.9859.9859.98199
10/26/201560.3760.6060.1160.60400
10/23/201560.2860.2860.2860.280
10/22/201559.7259.7259.7259.720
10/21/201561.0161.0161.0161.010
10/20/201561.0161.0161.0161.01361
10/19/201559.4259.4259.4259.420
10/16/201559.3559.3559.3559.350
10/15/201559.6959.6959.6959.690
10/14/201561.7861.7861.7861.780
10/13/201561.7861.7861.7861.78520
10/12/201562.2462.3762.2462.371,074
10/9/201562.3662.3662.3662.36221
10/8/201561.3562.0061.3562.002,201
10/7/201561.0061.4461.0061.442,083
10/6/201560.9961.0060.9761.00672
10/5/201560.4860.4860.4860.48160
10/2/201558.3058.3058.3058.300
10/1/201558.2658.3058.2658.30425
9/30/201558.3858.3857.9757.97263
9/29/201557.8657.8657.8657.860
9/28/201558.0158.0157.8657.86201
9/25/201558.6058.6058.6058.600
9/24/201558.3458.3458.3458.340
9/23/201558.6658.6658.6658.660
9/22/201558.2058.7558.2058.66650
9/21/201557.9959.6657.9859.561,240
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center