$30.21 +0.07 (%) Mdl Tctal Advng Shs - NYSEARCA

Jan. 26, 2015 | 12:24 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MATH historical data

Date Open High Low Close Volume
1/26/201530.2630.2630.2130.21691
1/23/201530.2530.2530.1430.143,137
1/22/201529.9330.2529.9330.25536
1/21/201529.7929.7929.7629.762,723
1/20/201529.5229.7029.5229.70301
1/16/201529.3229.7929.3229.79486
1/15/201529.4329.5429.4329.432,883
1/14/201529.5529.6829.3429.64801
1/13/201530.1830.1829.7029.703,742
1/12/201529.6629.7429.6629.746,388
1/9/201529.8529.9229.8529.922,534
1/8/201529.6030.1229.6030.123,830
1/6/201529.6129.6129.2329.231,811
1/5/201529.8029.8029.8029.80201
1/2/201530.1430.1430.1430.14377
12/31/201430.5630.5630.4530.45201
12/30/201430.4530.4730.4530.47864
12/29/201430.5930.6130.5930.61722
12/26/201430.8130.8130.8130.81100
12/24/201430.6030.6030.6030.60100
12/23/201430.4330.4330.4330.430
12/22/201430.4130.4330.4130.43225
12/19/201430.3230.3230.3230.32145
12/18/201430.0030.2130.0030.21200
12/17/201429.6729.6729.6729.67100
12/16/201429.1829.4229.1829.42405
12/15/201429.4529.5629.1929.341,219
12/12/201429.4829.4829.4829.48100
12/11/201429.6929.9829.6929.981,118
12/10/201429.7229.7229.7229.72208
12/9/201430.1530.2030.1530.20215
12/8/201430.2430.3230.0430.04400
12/5/201430.1530.2030.1330.161,501
12/4/201430.0930.1230.0930.12241
12/3/201430.1130.2029.9930.201,960
12/2/201429.9830.0429.9830.021,333
12/1/201429.9329.9329.8429.84238
11/28/201430.2830.2830.0730.07220
11/26/201430.1130.2030.0630.201,642
11/25/201430.0730.1430.0730.148,443
11/24/201430.0230.1130.0030.115,977
11/21/201430.0130.0129.8329.941,431
11/20/201429.6929.8329.6929.83867
11/19/201429.6129.7429.6129.74368
11/18/201429.8529.9029.7729.881,335
11/17/201429.6729.7129.6729.71214
11/14/201429.7829.7829.7429.741,775
11/13/201429.9529.9529.7129.79766
11/12/201429.9829.9829.7829.874,180
11/11/201429.7829.9029.7829.86595
11/10/201429.7029.8529.7029.856,553
11/7/201429.6029.7129.6029.70860
11/6/201429.3929.8329.3929.722,635
11/5/201429.6229.6529.6229.65260
11/4/201429.5329.5529.5329.53677
11/3/201429.5229.6329.5229.63300
10/31/201429.6029.6229.5329.53631
10/30/201429.3029.4229.3029.421,593
10/29/201429.3029.3029.3029.30355
10/28/201429.2729.2729.2729.27139
10/27/201429.2729.3229.2729.32237
10/24/201429.2729.3229.2729.32313
10/23/201429.2729.3229.2729.32350
10/22/201429.2829.2829.2829.280
10/21/201429.3229.3229.3229.320
10/20/201429.3329.3329.3229.32515
10/17/201429.3229.3229.3229.320
10/16/201429.3229.3229.3229.32177
10/15/201429.3329.3329.3329.330
10/14/201429.2929.3329.2929.334,325
10/13/201429.3329.3329.3329.331,335
10/10/201429.3229.3229.3229.32277
10/9/201429.3229.3229.3229.32435
10/8/201429.2429.3829.2229.321,750
10/7/201429.2729.2729.2729.270
10/6/201429.2929.2929.2729.271,866
10/3/201429.2729.3029.2729.301,700
10/2/201429.2129.3629.2029.281,517
10/1/201429.2929.3229.2929.291,004
9/30/201429.3729.4129.3629.381,604
9/29/201429.4129.4129.4129.410
9/26/201429.3329.4129.3329.41371
9/25/201429.3229.3329.3229.33200
9/24/201429.4029.5229.4029.52300
9/23/201429.4629.4629.4029.421,717
9/22/201429.6629.6629.6629.660
9/19/201429.7229.7229.7229.720
9/18/201429.7229.7229.7229.72174
9/17/201429.7129.7129.7129.710
9/16/201429.6329.7129.6229.713,502
9/15/201429.6129.6129.6129.610
9/12/201429.5829.6729.5829.611,538
9/11/201429.6729.7229.6629.72300
9/10/201429.6429.7129.6429.712,575
9/9/201429.8329.8529.6929.7010,200
9/8/201429.9529.9629.8929.962,561
9/5/201429.9730.0429.9730.04200
9/4/201429.9729.9729.8829.88849
9/3/201429.9629.9629.9629.96234
9/2/201429.8829.9329.8829.93866
  • Showing 1-100 of 899 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center