$29.45 +0.12 (%) MV Morningst Shs - NYSEARCA

Aug. 28, 2015 | 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
8/27/201528.9929.3628.7729.33120,079
8/26/201528.2928.6627.9028.6189,222
8/25/201528.8629.0527.6127.61128,285
8/24/201526.6628.9426.5828.00385,707
8/21/201529.8129.9729.3029.33689,397
8/20/201530.6030.6130.0830.09405,070
8/19/201531.0131.0130.7030.8858,595
8/18/201531.2931.2931.0731.1572,575
8/17/201530.9631.3630.9331.3654,822
8/14/201530.8931.0430.8931.0181,542
8/13/201530.9731.0330.8630.9343,857
8/12/201530.6331.0130.4931.0164,201
8/11/201530.8030.8930.7030.81257,417
8/10/201530.6730.9730.6730.95134,750
8/7/201530.4930.5630.3130.5433,680
8/6/201530.6430.6430.2830.5148,003
8/5/201531.1031.2830.7230.7699,677
8/4/201531.1131.1730.8530.9757,359
8/3/201531.3431.3430.9431.1164,316
7/31/201531.4231.5031.3331.3357,887
7/30/201531.3531.3931.1731.3535,121
7/29/201531.1531.4431.1331.4436,797
7/28/201530.8931.2430.7831.18162,637
7/27/201530.7130.8930.6130.7859,074
7/24/201531.2331.2330.7730.8263,841
7/23/201531.4831.5031.1131.16262,353
7/22/201531.4331.5631.4331.48221,063
7/21/201531.6731.7531.5231.5736,754
7/20/201531.7931.7931.5831.6154,500
7/17/201531.9431.9431.7231.8143,909
7/16/201531.6231.7631.5931.7660,768
7/15/201531.5131.6231.3931.4446,777
7/14/201531.3031.5931.3031.5245,432
7/13/201531.1331.3531.1331.3172,883
7/10/201530.7931.0130.7630.98118,148
7/9/201530.7330.8430.4930.5354,611
7/8/201530.7030.8530.3630.4156,509
7/7/201530.6530.9530.3030.9090,355
7/6/201530.5730.8430.5030.6555,557
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
  • Showing 1-100 of 836 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
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!