$30.98 0.00 (%) Mdl Tctal Advng Shs - NYSEARCA

Mar. 26, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MATH historical data

Date Open High Low Close Volume
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
12/24/201430.6030.6030.6030.60100
12/23/201430.4330.4330.4330.430
12/22/201430.4130.4330.4130.43225
12/19/201430.3230.3230.3230.32145
12/18/201430.0030.2130.0030.21200
12/17/201429.6729.6729.6729.67100
12/16/201429.1829.4229.1829.42405
12/15/201429.4529.5629.1929.341,219
12/12/201429.4829.4829.4829.48100
12/11/201429.6929.9829.6929.981,118
12/10/201429.7229.7229.7229.72208
12/9/201430.1530.2030.1530.20215
12/8/201430.2430.3230.0430.04400
12/5/201430.1530.2030.1330.161,501
12/4/201430.0930.1230.0930.12241
12/3/201430.1130.2029.9930.201,960
12/2/201429.9830.0429.9830.021,333
12/1/201429.9329.9329.8429.84238
11/28/201430.2830.2830.0730.07220
11/26/201430.1130.2030.0630.201,642
11/25/201430.0730.1430.0730.148,443
11/24/201430.0230.1130.0030.115,977
11/21/201430.0130.0129.8329.941,431
11/20/201429.6929.8329.6929.83867
11/19/201429.6129.7429.6129.74368
11/18/201429.8529.9029.7729.881,335
11/17/201429.6729.7129.6729.71214
11/14/201429.7829.7829.7429.741,775
11/13/201429.9529.9529.7129.79766
11/12/201429.9829.9829.7829.874,180
11/11/201429.7829.9029.7829.86595
11/10/201429.7029.8529.7029.856,553
11/7/201429.6029.7129.6029.70860
11/6/201429.3929.8329.3929.722,635
11/5/201429.6229.6529.6229.65260
11/4/201429.5329.5529.5329.53677
11/3/201429.5229.6329.5229.63300
10/31/201429.6029.6229.5329.53631
10/30/201429.3029.4229.3029.421,593
10/29/201429.3029.3029.3029.30355
  • Showing 1-100 of 940 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center