$29.38 -0.03 (%) Mdl Tctal Advng Shs - NYSEARCA

Sep. 30, 2014 | 11:37 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MATH historical data

Date Open High Low Close Volume
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
8/29/201429.8829.9029.8829.90200
8/28/201429.7629.8329.7629.83368
8/27/201429.8429.8429.8429.84250
8/26/201429.8929.9029.8729.87670
8/25/201429.8229.8229.8229.82570
8/22/201429.7629.7629.7629.76200
8/21/201429.7829.8129.7829.81200
8/20/201429.7029.8029.7029.80482
8/19/201429.7029.7629.7029.761,951
8/18/201429.7029.7029.6629.68520
8/15/201429.6429.6429.6029.60951
8/14/201429.6229.6229.6029.61954
8/13/201429.5429.6129.5429.61859
8/12/201429.5129.5229.4729.523,520
8/11/201429.5129.5229.5129.52686
8/8/201429.4029.4329.4029.43906
8/7/201429.3829.3829.3829.38697
8/6/201429.5829.5829.5829.580
8/5/201429.5829.5829.5829.583,016
8/4/201429.5129.7529.5129.751,620
8/1/201429.6129.6129.6129.610
7/31/201429.6129.6129.6129.61167
7/30/201430.0930.1030.0830.101,300
7/29/201430.3130.3130.1830.181,589
7/28/201430.3930.3930.1630.289,360
7/25/201430.2330.2430.2030.222,438
7/24/201430.3830.4130.3230.322,110
7/23/201430.3030.3530.2730.351,725
7/22/201430.3430.3430.2830.321,710
7/21/201430.4630.4630.0030.1436,723
7/18/201430.1430.2130.1430.209,151
7/17/201430.4030.4029.9130.061,350
7/16/201430.2830.2830.1730.221,356
7/15/201430.2430.2430.1530.15400
7/14/201430.4130.4130.1530.221,243
7/11/201430.0030.0830.0030.081,197
7/10/201429.9830.0729.9830.071,550
7/9/201430.0830.1930.0330.19745
7/8/201430.0830.1329.9730.084,389
7/7/201430.2730.2730.1930.272,907
7/3/201430.3430.3630.3030.302,291
7/2/201430.2230.2230.2230.221,190
7/1/201430.2630.2630.2430.241,886
6/30/201430.0330.0530.0330.05401
6/27/201429.9229.9229.9229.92635
6/26/201429.8929.9729.7929.976,293
6/25/201429.9229.9229.9229.92256
6/24/201430.1130.1129.8629.86225
6/20/201430.0230.0430.0230.04200
6/19/201429.9530.0129.8530.016,010
6/18/201429.6929.9929.6529.9914,562
6/17/201429.6229.7729.6229.772,536
6/16/201429.6629.7229.6629.72200
6/13/201429.7129.7129.7129.71162
6/12/201429.6529.6529.6529.65166
6/11/201429.7429.8029.7429.80600
6/10/201429.8629.9029.8629.90639
6/9/201429.9329.9329.8829.881,285
6/6/201429.8629.8629.8629.86950
6/5/201429.5829.7129.5829.711,620
6/4/201429.3929.4629.3929.4170,735
6/3/201429.4829.5129.4729.492,501
6/2/201429.5129.5129.5129.51136
5/30/201429.3729.4929.3629.493,596
5/29/201429.4629.4629.3529.406,270
5/28/201429.3829.3829.2929.3525,570
5/27/201429.2829.3929.2529.3445,078
5/23/201429.2029.3529.1829.3586,839
5/22/201429.1029.2429.1029.1951,998
5/21/201429.0629.1429.0129.1417,115
5/20/201428.9428.9728.8328.9516,387
5/19/201429.1629.1729.1029.1311,735
5/16/201428.9729.0828.9729.0412,609
5/15/201429.0829.0829.0829.081,064
5/13/201429.1829.2829.1829.281,665
5/12/201429.1829.2529.1829.25300
5/8/201429.2129.2129.0929.09200
5/7/201429.0229.1129.0229.11951
5/6/201429.0029.0029.0029.00215
  • Showing 1-100 of 820 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center