$27.20 -0.16 (%) MV Morningst Shs - NYSEARCA

Feb. 9, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MOAT historical data

Date Open High Low Close Volume
2/8/201627.3827.4326.9727.3673,915
2/5/201627.9227.9227.5127.6758,116
2/4/201627.3928.0927.3927.9868,717
2/3/201627.1827.4926.7127.4369,200
2/2/201627.3527.3526.8926.9958,868
2/1/201627.2827.7227.1427.6175,596
1/29/201626.8927.4726.8927.4761,201
1/28/201626.9326.9326.4726.73195,007
1/27/201626.9827.2726.6326.72103,313
1/26/201626.7427.0126.7226.9153,049
1/25/201627.0727.1526.6826.68341,537
1/22/201627.2627.4126.9327.2081,753
1/21/201626.6027.1726.3426.91109,943
1/20/201626.5126.8525.9626.67212,387
1/19/201627.2627.2626.7326.96122,617
1/15/201626.8727.1226.6727.00120,546
1/14/201627.2327.7527.0027.56146,242
1/13/201627.7527.8927.0027.1094,544
1/12/201627.6827.8827.3427.7083,555
1/11/201627.7027.8027.2327.5396,719
1/8/201627.9728.0027.6027.62113,997
1/7/201627.8328.0727.7227.79148,982
1/6/201628.3228.4928.0828.26102,072
1/5/201628.7628.8528.5328.67128,297
1/4/201628.4428.7028.2928.70212,184
12/31/201528.9629.1828.9128.91234,864
12/30/201529.2129.2629.0629.07294,540
12/29/201529.0929.2829.0129.24200,756
12/28/201528.9328.9928.7928.9298,423
12/24/201528.9729.1328.9729.05105,297
12/23/201528.7629.0728.7629.0263,917
12/22/201528.3528.6628.3428.6097,250
12/21/201528.1828.2428.0728.22244,474
12/18/201528.9428.9428.6128.61199,510
12/17/201529.7129.7129.0429.0685,980
12/16/201529.5129.7529.3129.7467,703
12/15/201529.1929.5029.1929.32118,859
12/14/201529.1729.2228.7528.97116,814
12/11/201529.4629.4929.0829.1561,199
12/10/201529.7829.9429.6629.6864,214
12/9/201529.8530.1729.5929.7280,322
12/8/201530.2030.3029.9529.9569,616
12/7/201530.6830.7330.3230.5070,059
12/4/201530.3030.7330.2030.70462,605
12/3/201530.7730.7730.2130.38441,549
12/2/201531.0431.1130.6430.6756,002
12/1/201530.7631.0330.7631.0344,875
11/30/201530.6330.7930.6330.6962,381
11/27/201530.6830.6830.5430.6121,252
11/25/201530.6730.7730.6430.71781,987
11/24/201530.4630.7130.4130.64288,315
11/23/201530.7130.8630.5830.6261,627
11/20/201530.6730.8330.6430.73374,085
11/19/201530.5130.7030.4930.6680,122
11/18/201530.2130.5430.1930.52113,003
11/17/201530.2030.3229.9930.0845,350
11/16/201529.7130.1529.7130.15153,251
11/13/201529.9830.1429.7729.78236,490
11/12/201530.1130.2729.9529.9555,816
11/11/201530.4230.4330.2430.2642,298
11/10/201530.0630.3230.0630.2850,002
11/9/201530.0130.2629.7330.22514,677
11/6/201530.0630.2129.9130.1576,081
11/5/201530.4330.5130.1030.1783,898
11/4/201530.8430.8430.2430.4461,638
11/3/201530.4530.8730.4430.7669,934
10/30/201530.1830.3130.0630.1332,687
10/29/201530.1230.3130.1230.2357,524
10/28/201529.8830.2129.8830.2089,578
10/26/201530.2730.2730.0630.1250,215
10/23/201530.2730.3030.0930.2546,648
10/22/201529.5530.1629.5530.0695,317
10/21/201529.6329.6729.3429.34100,556
10/20/201529.4729.7029.4729.5942,338
10/19/201529.3729.4829.3529.4735,222
10/16/201529.5529.5629.3429.47190,975
10/15/201529.1729.5329.0929.5283,624
10/14/201529.2429.3329.0229.05163,499
10/13/201529.3429.5229.2329.25111,428
10/12/201529.5529.5529.4129.4973,958
10/9/201529.5129.6229.4529.59105,678
10/8/201528.9329.4928.9229.4452,907
10/7/201528.7929.1628.7728.99278,521
10/6/201528.6928.7828.6128.6735,578
10/5/201528.4228.8028.4228.7259,247
10/2/201527.4628.2427.4628.2468,413
10/1/201527.9928.0027.5927.7953,453
9/30/201527.7927.9427.6127.9377,442
9/29/201527.5327.6327.3527.5570,368
9/28/201527.7827.7827.4727.5080,132
9/25/201528.1128.1527.7927.9485,528
9/24/201527.7227.9127.4927.8882,701
9/23/201528.2828.2827.8827.9686,491
9/22/201528.3328.3928.0528.2579,029
9/21/201528.7628.8528.6028.6738,883
9/18/201528.6728.9028.5028.62120,293
9/17/201529.0629.4028.9329.0381,851
9/16/201528.7429.0528.7429.0143,026
9/15/201528.4728.7528.4028.67115,763
9/14/201528.6028.6028.3328.3943,616
  • Showing 1-100 of 946 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center