$31.21 -0.11 (%) MV Morningst Shs - NYSEARCA

May. 29, 2015 | 02:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MOAT historical data

Date Open High Low Close Volume
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
2/6/201530.2830.3530.0830.13401,750
2/5/201529.9130.2929.9130.26732,546
2/4/201529.9930.0129.6829.72124,418
2/3/201529.7030.1029.7030.06111,956
2/2/201529.0729.5928.9329.59185,128
1/30/201528.8429.4128.8428.99102,834
1/29/201528.8529.0128.4528.95240,848
1/28/201529.8429.8428.9728.97196,900
1/27/201529.6829.8729.3829.74147,244
1/26/201529.6229.9729.6229.95128,410
1/23/201529.8229.9629.6429.67164,283
1/22/201529.6529.8729.5329.86159,584
1/21/201529.0629.5829.0529.51169,173
1/20/201529.2629.2628.8929.19205,129
1/16/201528.7629.1928.7329.19192,853
1/15/201529.2529.3128.7528.77178,212
1/14/201528.9029.1128.6429.08240,116
1/13/201529.6129.7728.9829.22217,590
1/12/201529.9829.9829.3529.45401,752
1/9/201530.4230.4229.8729.99162,913
1/8/201530.1930.4230.1830.39236,791
1/6/201530.3130.3129.6229.79305,711
1/5/201530.9530.9530.1830.26287,111
1/2/201531.1531.2430.9531.07103,542
12/31/201431.3731.4031.0431.08103,360
  • Showing 1-100 of 772 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center