$25.80 0.00 (%) Mdl Tctal Advng Shs - NYSEARCA

Feb. 8, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MATH historical data

Date Open High Low Close Volume
2/8/201625.6225.8025.6125.802,584
2/5/201625.7725.7725.7725.770
2/4/201625.6025.7725.6025.77985
2/3/201625.6225.6225.6225.62157
2/2/201626.1526.1526.1526.150
2/1/201625.9426.1525.8926.151,432
1/29/201626.0426.1625.8926.161,200
1/28/201625.6225.7725.6225.771,091
1/27/201625.8425.8425.8425.840
1/26/201625.8825.9325.7525.8424,059
1/25/201625.6325.9425.6325.801,007
1/22/201625.8825.9525.8125.951,940
1/21/201625.9925.9925.9925.990
1/20/201625.8125.9925.8125.994,134
1/19/201625.9326.0025.8226.005,116
1/15/201625.8025.9625.8025.96700
1/14/201626.1026.3126.1026.291,251
1/13/201626.2526.2526.2526.25956
1/12/201626.4226.4226.2026.37732
1/11/201626.1126.3726.1126.3710,789
1/8/201626.5126.5626.2826.282,642
1/7/201626.7726.8126.4426.448,337
1/6/201627.2527.2526.9327.165,675
1/5/201627.3127.3327.3027.301,382
1/4/201627.1927.2627.1927.223,517
12/31/201528.0528.1327.8628.07112,863
12/30/201528.3228.3328.0828.1721,675
12/29/201527.7228.3927.5528.393,270
12/28/201528.0528.1128.0228.111,529
12/24/201528.0828.2728.0828.27666
12/23/201528.2628.3328.2628.333,005
12/22/201527.7827.9627.7627.962,611
12/21/201527.5927.7627.4527.765,705
12/18/201528.0028.0028.0028.000
12/17/201528.0028.0028.0028.00130
12/16/201528.3628.3628.3628.36172
12/15/201527.7028.0327.7027.821,410
12/14/201527.4327.6627.4327.66245
12/11/201527.7027.7027.4627.652,113
12/10/201528.1028.2027.9928.202,635
12/9/201527.9228.1927.9228.19588
12/8/201528.1628.1828.1628.181,871
12/7/201528.4528.5628.4528.56385
12/4/201528.6528.9028.6528.90600
12/3/201528.8228.8228.4528.45770
12/2/201528.9028.9028.6928.903,566
12/1/201529.1529.2028.9529.201,080
11/30/201529.0429.0429.0429.04101
11/27/201529.0429.0429.0429.04108
11/25/201529.0029.0529.0029.023,040
11/24/201528.7029.0028.7029.001,070
11/23/201528.7929.0028.7428.751,649
11/20/201528.9528.9528.9528.95100
11/19/201528.6828.6828.6828.68240
11/18/201528.6128.8828.6128.88921
11/17/201528.6028.6028.6028.60280
11/16/201528.4928.4928.4928.49100
11/13/201528.2828.2828.0328.201,984
11/12/201528.4228.4228.4128.42775
11/11/201528.7028.7928.7028.776,844
11/10/201528.8528.8528.8528.85573
11/9/201529.1729.1729.1729.170
11/6/201529.1729.1729.1729.170
11/5/201529.1929.2028.8829.171,574
11/4/201529.2729.2729.2729.270
11/3/201529.2729.2729.2729.27100
10/30/201528.8928.8928.8928.890
10/29/201528.8228.8928.8228.891,804
10/28/201528.9728.9728.9628.96225
10/26/201528.9328.9528.7628.801,105
10/23/201529.0629.0629.0629.06127
10/22/201528.7128.7728.7128.77336
10/21/201528.6828.6828.6828.68113
10/20/201528.7228.7228.7228.720
10/19/201528.6628.7228.6628.72431
10/16/201528.6528.8228.6528.81876
10/15/201528.6328.8028.6328.80760
10/14/201528.6328.8028.6328.79670
10/13/201528.6828.6828.6828.68250
10/12/201528.6028.8028.6028.803,527
10/9/201528.6028.6028.6028.600
10/8/201528.6128.6128.6128.610
10/7/201528.8128.8128.8128.810
10/6/201528.6728.8128.6128.811,972
10/5/201528.8028.8028.6728.801,099
10/2/201528.6628.8028.6628.80225
10/1/201528.6328.8028.6328.803,300
9/30/201528.8128.8128.8128.81102
9/29/201528.6228.8028.6128.801,200
9/28/201528.7928.8028.7928.80701
9/25/201528.6028.7828.6028.781,100
9/24/201528.6328.6828.6128.6819,970
9/23/201528.7228.7228.6128.611,409
9/22/201528.8028.8028.6128.801,120
9/21/201528.6128.6128.6128.610
9/18/201528.6028.6028.6028.600
9/17/201528.7828.7828.7828.780
9/16/201528.7728.7828.7728.781,750
9/15/201528.6228.6228.6228.62128
9/14/201528.6128.8028.6128.80250
  • Showing 1-100 of 1,157 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center