$28.60 +0.03 (%) Mdl Tctal Advng Shs -

Dec. 2, 2016 | 03:53 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
12/2/201628.6628.6628.4428.60915
12/1/201628.5728.5728.5728.57575
11/30/201628.8828.9328.6228.931,935
11/29/201629.0129.0129.0129.010
11/28/201629.0129.0129.0129.01518
11/25/201629.2029.2029.2029.20100
11/23/201628.9028.9028.9028.90200
11/21/201628.5228.7828.4528.781,802
11/18/201628.2828.2828.1528.26400
11/17/201628.2528.3328.2528.251,400
11/16/201627.9927.9927.9927.990
11/15/201628.0428.3027.9827.994,658
11/14/201628.1528.1527.9728.101,538
11/11/201627.6227.8427.5527.824,240
11/10/201627.6127.6727.6127.612,202
11/9/201627.1127.4727.0027.0912,872
11/8/201626.8426.9226.8426.921,149
11/7/201626.4826.4826.4826.480
11/4/201626.4826.4826.4826.480
11/3/201626.6326.6526.4826.48564
11/2/201626.6326.6326.5226.521,444
11/1/201626.9526.9526.9526.950
10/31/201626.9526.9526.9526.950
10/28/201626.9526.9526.9526.950
10/27/201626.9526.9526.9526.950
10/26/201626.7727.1326.7726.956,518
10/25/201627.2627.2627.2627.260
10/24/201627.2627.3227.2627.261,945
10/21/201627.3927.3927.3927.39184
10/20/201627.1327.1327.1327.130
10/19/201626.9927.1526.9927.132,311
10/18/201627.1027.1027.1027.100
10/17/201627.1627.1727.0027.101,300
10/14/201627.0627.1527.0627.152,763
10/13/201627.0027.3227.0027.32800
10/12/201627.3227.4227.2427.42990
10/11/201627.3427.3627.1827.184,797
10/10/201627.7627.7827.7627.78300
10/7/201627.5127.5127.5127.510
10/6/201627.5127.5127.5127.510
10/5/201627.6327.7427.5127.511,097
10/4/201627.6227.6827.4327.441,792
10/3/201627.5627.5627.5627.560
9/30/201627.4327.6027.4327.56302
9/29/201627.6927.6927.3527.513,518
9/28/201627.6627.6627.3727.469,758
9/27/201627.5727.5727.5727.57102
9/26/201627.3627.5527.3627.551,223
9/23/201627.7327.8027.6627.662,123
9/22/201626.3727.9826.3727.9825,688
9/21/201626.9026.9226.9026.92200
9/20/201626.1927.1626.0827.155,083
9/19/201627.3027.3827.0427.041,742
9/16/201627.4627.4627.4627.460
9/15/201627.1127.4627.1127.46783
9/14/201627.3127.3127.3127.310
9/13/201627.5327.5427.3127.311,386
9/12/201627.7027.7027.7027.700
9/9/201627.5927.7027.5527.70755
9/8/201628.3828.3828.3828.38200
9/7/201628.3828.4128.2728.3217,889
9/6/201628.2028.3528.2028.262,149
9/2/201628.2828.2828.1128.221,902
9/1/201627.8527.9627.8427.912,828
8/31/201627.9828.0827.8328.042,961
8/30/201628.0828.0928.0028.024,177
8/29/201628.1128.1728.0628.17404
8/26/201628.1128.2627.8627.931,902
8/25/201628.0528.1628.0028.065,046
8/24/201628.1628.1628.0028.00650
8/23/201628.3628.3928.1828.182,887
8/22/201628.0928.0928.0528.06500
8/19/201628.3128.3128.3128.310
8/18/201628.2128.3128.2128.31747
8/17/201627.9328.1327.9328.124,105
8/16/201628.1228.1628.1228.16644
8/15/201628.2128.2128.2128.210
8/12/201628.3028.3028.0628.21395
8/11/201628.0728.1828.0528.123,453
8/10/201627.9927.9927.9527.95463
8/9/201628.2228.2628.0028.026,757
8/8/201628.0228.1027.9528.007,369
8/5/201628.0628.0627.9728.043,740
8/4/201627.7527.8427.4627.7015,955
8/3/201627.6827.6827.6827.680
8/2/201627.6827.6827.6827.680
8/1/201627.6827.6827.6827.68181
7/29/201628.0228.0528.0228.05200
7/28/201627.6627.8427.6527.716,326
7/27/201627.6027.6027.5927.591,000
7/26/201627.6527.7327.5927.719,445
7/25/201627.5127.6427.4927.531,986
7/22/201627.6027.6527.6027.613,660
7/21/201627.4627.5827.4327.485,500
7/20/201627.6127.6127.5827.58362
7/19/201627.7727.7727.7727.770
7/18/201627.7727.7727.7727.770
7/15/201627.7727.7727.7727.770
7/14/201628.0528.0527.7727.77200
7/13/201627.4527.4527.4527.450
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center