$30.65 -0.16 (%) MV Morningst Shs - NYSEARCA

Jul. 6, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MOAT historical data

Date Open High Low Close Volume
7/2/201530.8030.9030.7130.81120,723
7/1/201530.8630.9530.6830.7999,738
6/30/201530.6930.8330.5930.6839,611
6/29/201530.8631.0030.4830.4895,225
6/26/201531.0431.1831.0231.1155,983
6/25/201531.2531.2630.9830.9855,413
6/24/201531.5031.5331.2531.2758,432
6/23/201531.6231.6731.5431.5855,696
6/22/201531.6731.8131.5831.62379,517
6/19/201531.1731.2531.1031.1398,219
6/18/201531.1031.4231.0931.3268,193
6/17/201530.8531.0630.7230.9787,616
6/16/201530.7730.8430.6430.84221,650
6/15/201530.6530.7830.4730.71172,307
6/12/201530.9730.9730.7530.83108,761
6/11/201531.0731.1331.0231.1075,893
6/10/201530.8031.0830.8031.0378,785
6/9/201530.7230.8230.6530.69125,990
6/8/201530.8430.9030.6930.6978,746
6/5/201530.7830.9630.6930.89126,906
6/4/201531.0531.1230.8030.84108,791
6/3/201531.2131.3131.1331.17269,876
6/2/201531.0631.3331.0631.1837,906
6/1/201531.1831.2130.9831.0982,575
5/29/201531.3131.3531.0831.1572,732
5/28/201531.3531.3531.2031.3193,448
5/27/201531.3631.5231.2831.43114,249
5/26/201531.6231.6231.2431.31141,752
5/22/201531.7931.9031.7731.7746,877
5/21/201531.8031.9931.7831.8966,606
5/20/201531.6731.9031.6431.7742,914
5/19/201531.7831.7831.6031.66104,919
5/18/201531.7331.8231.6531.8169,254
5/15/201531.6831.7631.5431.7456,067
5/14/201531.5431.6231.4631.6188,585
5/13/201531.5131.7831.3031.44383,374
5/12/201531.1731.4631.0831.3378,989
5/11/201531.5331.5731.2631.2890,715
5/8/201531.3931.6031.3331.5649,774
5/7/201531.1331.2230.8931.1094,101
5/6/201531.5831.5831.0731.1742,882
5/5/201531.7331.8431.4331.4466,535
5/4/201531.8231.9631.7831.79165,253
5/1/201531.6031.7731.5731.7361,576
4/30/201531.5231.7031.3531.47105,630
4/29/201531.5531.7531.4531.70166,012
4/28/201531.5431.6931.4031.67118,610
4/27/201531.7031.7931.4831.52226,010
4/24/201531.8031.8331.5631.6073,919
4/23/201531.4431.9231.4431.8368,725
4/22/201531.4031.4631.1931.46110,817
4/21/201531.6431.6431.2631.30100,515
4/20/201531.5931.7931.5931.67120,684
4/17/201531.5631.5631.2931.4577,792
4/16/201531.7431.8331.6131.7170,721
4/15/201531.3531.7731.3531.69105,988
4/14/201531.0431.3231.0431.30118,425
4/13/201531.1731.3831.1131.12122,754
4/10/201531.1531.3131.1331.30133,537
4/9/201530.6131.1330.6131.1090,670
4/8/201530.7230.8530.6030.68119,838
4/7/201530.6930.8430.6430.6891,047
4/6/201530.3330.8130.3330.70103,702
4/2/201530.1130.4330.1130.40152,852
4/1/201530.2430.3630.0730.16138,681
3/31/201530.4130.5130.2930.3182,984
3/30/201530.3330.6130.3330.57102,935
3/27/201530.1830.2930.1130.24146,230
3/26/201530.1030.3330.0430.1889,231
3/25/201530.4930.6130.2130.2166,316
3/24/201530.5830.6430.4030.40104,055
3/23/201530.5030.7130.5030.59105,096
3/20/201530.3830.6430.3530.54199,262
3/19/201530.3130.4130.1330.23222,573
3/18/201530.0230.6229.8130.53443,168
3/17/201530.1530.2230.0130.1694,147
3/16/201529.9630.2529.9030.25156,158
3/13/201530.1730.1729.6929.90157,346
3/11/201530.2530.3430.0730.10201,120
3/10/201530.4730.4930.2230.2482,910
3/9/201530.5730.7830.5630.71139,818
3/6/201530.7530.9030.5630.5889,013
3/5/201530.9131.0630.8830.98228,760
3/4/201530.9531.0630.7230.89107,127
3/3/201531.0131.0830.8731.0580,666
3/2/201530.9231.0830.7631.04103,801
2/27/201530.9131.0130.8330.91119,842
2/26/201531.1131.1530.7830.8895,525
2/25/201531.0031.2631.0031.15106,537
2/24/201531.0431.0830.8331.03100,372
2/23/201531.0131.0830.8931.01100,694
2/20/201530.9231.0930.7031.06106,712
2/19/201530.7831.1630.7430.98102,649
2/18/201530.9831.0730.9231.0071,113
2/17/201531.0131.0730.8231.05871,340
2/13/201530.5631.0330.5631.02206,844
2/12/201530.4930.6130.4830.55189,702
2/11/201530.3830.3930.1730.32179,177
2/10/201530.3330.4530.0130.43133,169
2/9/201530.0830.3030.0230.09152,383
  • Showing 1-100 of 797 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
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!