$31.04 +0.12 (%) Mdl Tctal Advng Shs - NYSEARCA

Jul. 1, 2015 | 12:29 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MATH historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,006 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!