$31.92 -0.07 (%) Mdl Tctal Advng Shs - NYSEARCA

May. 22, 2015 | 02:28 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MATH historical data

Date Open High Low Close Volume
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
4/10/201531.6631.7031.6631.701,181
4/9/201531.5331.5631.5231.56354
4/8/201531.7531.7531.4831.589,417
4/7/201531.5231.5231.4831.492,560
4/6/201531.5331.5331.5231.52411
4/2/201531.3131.3231.2731.313,557
4/1/201531.1431.1430.9931.122,182
3/31/201531.1331.5931.1031.22781
3/30/201531.2631.3331.2631.33346
3/27/201530.9531.0030.9531.002,740
3/26/201530.9031.0130.9030.983,800
3/25/201531.4731.4731.0831.082,154
3/24/201531.4931.5831.4531.452,359
3/23/201531.6031.6031.6031.60100
3/20/201531.4831.5231.4631.521,300
3/19/201531.0631.0931.0131.09422
3/18/201530.7931.1730.7231.171,964
3/17/201530.6830.7830.6830.78947
3/16/201530.7630.7930.7430.79801
3/13/201530.4330.4330.4330.43175
3/11/201530.2430.3230.2430.32928
3/10/201530.2030.3130.1630.161,499
3/9/201530.5430.6530.5430.63723
3/6/201530.5930.5930.5430.543,397
3/5/201530.8730.9430.8430.94600
3/4/201530.8430.8730.8030.87450
3/3/201531.0231.0331.0131.032,500
3/2/201531.1031.1831.0731.181,900
2/27/201531.0331.0331.0331.03100
2/26/201531.1631.1631.1631.160
2/25/201531.0931.1631.0931.16851
2/24/201531.1331.1331.1331.13100
2/23/201530.9030.9830.9030.981,190
2/20/201531.0631.0631.0631.06100
2/19/201530.9230.9230.9230.920
2/18/201530.6230.9230.6230.923,468
2/17/201530.8030.8030.8030.800
2/13/201530.7230.8030.7230.80200
2/12/201530.6130.6530.6030.60698
2/11/201530.0030.2930.0030.282,416
2/10/201530.3130.3630.3130.361,399
2/9/201530.2530.2530.2230.22726
2/6/201530.3030.3030.3030.30381
2/5/201530.4530.5230.4530.52460
2/4/201530.2530.2630.2430.244,582
2/3/201530.3330.3330.3330.33100
2/2/201529.9429.9429.9429.940
1/30/201529.7429.9429.7429.941,120
1/29/201530.2630.2630.2630.260
1/28/201530.4530.4530.2630.26503
1/27/201530.1930.1930.1930.19215
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
  • Showing 1-100 of 980 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center