$26.98 -0.01 (%) Mdl Tctal Advng Shs -

May. 4, 2016 | 03:41 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MATH historical data

Date Open High Low Close Volume
5/3/201626.7526.9926.7526.99270
5/2/201627.2027.2027.0127.201,674
4/29/201627.4427.4427.0827.20500
4/28/201627.7927.7927.7927.790
4/27/201627.4027.7927.4027.791,865
4/26/201627.2227.5927.2127.597,593
4/25/201627.1827.2327.1027.217,704
4/22/201627.2527.4927.2527.491,110
4/21/201627.4327.4327.4327.43100
4/20/201627.6127.6927.6027.691,197
4/19/201627.5927.5927.5927.590
4/18/201627.5027.5927.2727.59467
4/15/201627.1127.3827.1127.38458
4/14/201627.4127.4127.4127.41192
4/13/201627.3527.3527.3527.35100
4/12/201626.9627.1626.9527.104,293
4/11/201626.8627.1226.8427.121,729
4/8/201626.9026.9026.8526.851,947
4/7/201627.1927.1927.1927.190
4/6/201627.1927.1927.1927.190
4/5/201627.1927.1927.1927.19100
4/4/201627.2927.4627.2327.463,839
4/1/201627.2427.3427.2427.34587
3/31/201627.6227.6527.5027.65515
3/30/201627.2327.4127.1927.304,880
3/29/201627.0127.3527.0027.351,753
3/28/201627.0427.2827.0327.28496
3/24/201627.2427.2427.2427.240
3/23/201627.3627.3627.1727.24479
3/22/201627.5827.5827.5827.580
3/21/201627.3527.5827.3527.58903
3/18/201627.4227.7427.4027.744,033
3/17/201627.4027.5926.6227.591,741
3/16/201626.7927.2326.7627.23910
3/15/201627.2528.4527.1827.181,115
3/14/201627.2527.2526.6926.70481
3/11/201627.2827.3627.0927.363,885
3/10/201627.1527.1526.7526.892,122
3/9/201626.8427.0326.8427.034,117
3/8/201626.9227.0126.9227.01301
3/7/201627.3227.3227.3227.320
3/4/201627.3227.3227.3227.32100
3/3/201626.8526.9926.8526.99200
3/2/201626.6626.8026.4226.804,534
3/1/201626.4026.4826.2626.467,894
2/29/201626.1326.1626.1326.16200
2/26/201625.9925.9925.9925.990
2/25/201625.9025.9925.8325.99873
2/24/201625.5225.8725.5125.862,172
2/23/201625.7225.8425.7125.841,421
2/22/201626.0026.1626.0026.16442
2/19/201625.6025.7625.5525.762,948
2/18/201627.1727.1725.6425.881,977
2/17/201625.7925.9725.7925.831,251
2/16/201625.6325.6325.6325.63611
2/12/201625.7525.7525.7525.75400
2/11/201625.3825.7225.3825.72727
2/10/201625.8025.8025.8025.800
2/9/201625.8025.8025.8025.800
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
  • Showing 1-100 of 1,216 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center