$28.80 0.00 (%) Mdl Tctal Advng Shs - NYSEARCA

Sep. 2, 2015 | 12:21 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MATH historical data

Date Open High Low Close Volume
9/1/201528.8028.8028.6028.804,172
8/31/201528.8728.8728.8728.87109
8/28/201529.0629.0628.6929.054,568
8/27/201528.7328.9728.7328.973,097
8/26/201528.1928.6628.1928.667,223
8/25/201528.2328.2328.2328.231,200
8/24/201529.0529.0529.0529.050
8/21/201529.6329.6329.6329.63450
8/20/201530.0030.0029.8929.891,028
8/19/201529.9830.3129.9830.31350
8/18/201530.3630.3730.3630.371,650
8/17/201530.3030.5430.3030.54767
8/14/201530.1130.3830.1130.38598
8/13/201530.3530.3530.3530.35730
8/12/201530.0230.0230.0230.021,398
8/11/201530.3930.3930.3930.390
8/10/201530.3930.3930.3930.39175
8/7/201530.2030.2530.2030.25521
8/6/201530.4030.4030.2730.281,975
8/5/201530.4730.4930.4630.481,900
8/4/201530.3930.3930.3930.39588
8/3/201530.4430.4430.3030.30488
7/31/201530.4330.4330.4330.43100
7/30/201530.3030.3030.3030.300
7/29/201530.2930.3030.2930.302,337
7/28/201529.9030.2529.8930.2515,647
7/27/201529.9830.1129.9830.0245,072
7/24/201530.2530.2530.2530.25451
7/23/201530.7230.7230.7230.720
7/22/201530.7230.7230.7230.72100
7/21/201530.8330.8330.6330.833,230
7/20/201530.9030.9030.8830.88267
7/17/201530.9030.9130.7830.915,448
7/16/201530.9430.9430.9330.93200
7/15/201530.8630.8630.6730.671,422
7/14/201530.7430.8330.7430.821,399
7/13/201530.8231.0030.7130.757,991
7/10/201530.5330.6230.5330.62300
7/9/201530.4430.4430.3130.331,001
7/8/201530.5230.5230.3730.376,690
7/7/201530.4530.7530.4530.751,092
7/6/201530.6830.8230.5930.696,594
7/2/201531.0631.0630.9031.006,899
7/1/201531.1231.1530.9931.051,376
6/30/201531.0231.0330.7930.927,892
6/29/201531.5131.5130.8730.87769
6/26/201531.6531.6531.6531.65463
6/25/201531.6431.6431.6031.603,125
6/24/201531.8431.8431.8431.840
6/23/201531.8531.8531.8431.84728
6/22/201531.7931.8131.7531.813,462
6/19/201531.5531.5531.5531.55100
6/18/201531.6231.6231.6231.622,105
6/17/201531.3731.4131.1931.37925
6/16/201531.2331.2331.2331.23151
6/15/201531.0931.2431.0931.192,300
6/12/201531.3731.4731.3731.442,366
6/11/201531.5531.5631.4631.562,475
6/10/201531.4531.5531.4531.521,534
6/9/201531.0931.1431.0931.132,498
6/8/201531.2631.2631.1631.207,361
6/5/201531.1231.3031.1231.302,100
6/4/201531.3731.3731.3731.372,000
6/3/201531.5031.7131.5031.681,897
6/2/201531.5031.6231.5031.531,902
6/1/201531.3831.5131.3831.462,990
5/29/201531.3831.5031.3831.502,205
5/28/201531.6631.6631.6631.66331
5/27/201531.6631.7831.6531.786,209
5/26/201531.6431.7131.4631.526,355
5/22/201532.0832.0831.8531.922,934
5/21/201531.9431.9931.9031.99725
5/20/201531.9132.0331.9031.952,119
5/19/201531.9131.9331.8631.935,487
5/18/201531.9231.9431.8931.942,304
5/15/201531.8131.8731.8131.872,424
5/14/201531.7631.8531.7431.85715
5/13/201531.5431.5631.5431.56824
5/12/201531.4631.4731.4231.47576
5/11/201531.6131.6131.5631.561,741
5/8/201531.6331.6331.6031.633,030
5/7/201531.1531.2431.1531.165,155
5/6/201531.1431.1731.1431.17354
5/5/201531.2531.2531.1731.201,322
5/4/201531.6131.6131.5531.60506
5/1/201531.3131.5131.3131.512,655
4/30/201531.5031.5031.2431.272,614
4/29/201531.6631.6831.6631.68684
4/28/201531.9131.9531.9031.95316
4/27/201532.0532.0831.8831.881,285
4/24/201531.9131.9631.9131.951,667
4/23/201531.7331.9731.6931.971,410
4/22/201531.5931.8031.5931.801,131
4/21/201531.7631.7631.6731.721,387
4/20/201531.5031.6431.4931.613,653
4/17/201531.4031.4431.3831.441,882
4/16/201531.8431.8931.8431.872,039
4/15/201531.8131.9031.7931.88572
4/14/201531.6231.6831.6231.681,263
4/13/201531.7031.7031.6431.661,386
  • Showing 1-100 of 1,050 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!