$34.79 0.00 (%) MV Natrl Resrcs Shs - NYSEARCA

Apr. 20, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HAP historical data

Date Open High Low Close Volume
4/20/201534.6835.0034.6834.792,036
4/17/201534.8434.9034.6034.7931,481
4/16/201535.1735.4135.0035.159,641
4/15/201534.7335.2434.7335.2135,526
4/14/201534.3134.6734.3134.677,946
4/13/201534.4834.4834.2834.282,563
4/10/201534.3234.4834.3234.399,252
4/9/201534.0934.3734.0934.259,225
4/8/201534.3534.3534.0434.096,447
4/7/201534.0834.2634.0834.085,187
4/6/201533.5834.1433.5834.1012,945
4/2/201533.5933.5933.3933.562,060
4/1/201533.2633.4533.1933.39114,562
3/31/201533.1533.2832.9633.0350,855
3/30/201533.1433.3933.1433.323,863
3/27/201533.1733.1733.0133.065,902
3/26/201533.6033.6733.2033.2227,060
3/25/201533.5933.6533.4733.4849,191
3/24/201533.6333.6333.4733.584,170
3/23/201533.5633.7233.5033.6210,310
3/20/201533.0933.7633.0933.5893,333
3/19/201533.1333.1532.7932.8952,662
3/18/201532.6033.4632.5733.237,537
3/17/201532.4732.6032.4232.5631,705
3/16/201532.4232.6532.4232.654,958
3/13/201532.4532.4532.1032.364,761
3/11/201532.3532.6332.3532.632,138
3/10/201532.9232.9232.5432.556,628
3/9/201533.3933.4833.3033.305,687
3/6/201534.0034.0033.3333.38142,511
3/5/201534.3034.3334.1434.1620,072
3/4/201534.2734.3934.2634.305,218
3/3/201534.7334.7334.5534.573,791
3/2/201534.6634.7834.6134.7533,177
2/27/201534.9035.0734.9035.018,718
2/26/201535.2735.5034.7834.93122,089
2/25/201535.0935.3335.0935.218,654
2/24/201535.1335.2134.9935.117,659
2/23/201534.8234.9734.8034.964,880
2/20/201534.8135.1734.8135.1037,281
2/19/201534.8935.1934.8935.006,667
2/18/201535.3435.3435.1035.252,870
2/17/201534.9635.3534.9635.2244,842
2/13/201535.2035.3635.1935.366,105
2/12/201534.7534.9134.6634.776,221
2/11/201534.2234.3634.1434.249,842
2/10/201534.5534.5834.2034.4515,772
2/9/201534.5934.7534.5434.545,276
2/6/201534.8134.8134.3334.5548,200
2/5/201534.5934.8134.5534.8110,735
2/4/201534.4034.4834.1934.194,719
2/3/201534.3434.8534.3434.8097,517
2/2/201533.5034.0133.4233.9985,390
1/30/201533.1733.4433.0933.2710,507
1/29/201533.2733.2832.8533.2318,528
1/28/201533.9933.9933.0933.0967,457
1/27/201533.7534.0333.7534.038,228
1/26/201533.5633.9033.4033.8655,417
1/23/201533.8533.9233.5633.5716,093
1/22/201533.9034.2133.7434.1640,069
1/21/201533.6433.7433.5833.6835,973
1/20/201533.2833.3333.0633.2512,597
1/16/201532.8433.2132.8433.179,590
1/15/201532.8332.8332.4732.4712,623
1/14/201532.5032.5031.9432.4358,650
1/13/201533.0533.2232.6232.707,083
1/12/201533.1933.1932.8032.94114,013
1/9/201533.3933.5033.2733.476,066
1/8/201533.0833.5933.0833.5383,548
1/6/201532.9633.0232.5332.7211,128
1/5/201533.4933.4932.6832.7850,910
1/2/201533.7533.9233.5633.8710,970
12/31/201433.8834.0733.6433.8889,931
12/30/201434.0034.1633.8933.92136,771
12/29/201434.1034.3634.0534.0791,698
12/26/201434.3234.3734.1134.1576,865
12/24/201434.1134.2433.8934.1721,875
12/23/201434.1134.2833.9034.1091,232
12/22/201434.0834.2533.8334.0050,833
12/19/201434.3035.0234.3034.94143,851
12/18/201434.3334.5833.9634.4973,797
12/17/201433.4734.0233.2233.8479,664
12/16/201432.7633.4532.5132.7666,549
12/15/201433.3933.5132.7532.8577,550
12/12/201433.6533.6533.1533.1556,208
12/11/201433.9034.2933.8133.89115,594
12/10/201434.3034.3833.9533.9753,060
12/9/201434.2434.7134.2434.645,877
12/8/201435.0035.0034.4634.6421,322
12/5/201435.3835.3935.1935.2364,577
12/4/201435.6435.6435.3535.4416,643
12/3/201435.3935.7835.3935.7657,745
12/2/201435.2335.4035.2235.306,635
12/1/201435.0435.2834.8535.119,151
11/28/201435.7735.7735.1835.28210,682
11/26/201436.5136.6536.4536.5747,070
11/25/201436.9436.9436.7036.8127,932
11/24/201437.1137.1136.8236.959,173
11/21/201437.0737.3336.9837.1371,052
11/20/201436.3236.6036.3236.601,986
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center