$42.70 +0.48 (%) MV Agribusiness Shs - NYSEARCA

Feb. 12, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MOO historical data

Date Open High Low Close Volume
2/12/201642.4142.7342.1042.7056,580
2/11/201642.4042.5341.9742.22133,347
2/10/201643.4043.5342.8442.8795,072
2/9/201642.8643.3442.7543.1979,427
2/8/201643.6243.7742.9343.3264,562
2/5/201644.2144.4043.8143.9760,117
2/4/201643.3544.3443.3544.10175,990
2/3/201643.1143.4642.4743.45421,612
2/2/201643.4743.4742.6442.68344,261
2/1/201643.7043.9543.3543.82108,374
1/29/201643.1943.9443.1943.92139,183
1/28/201642.7542.9342.3342.8574,501
1/27/201642.7043.1042.2642.4561,136
1/26/201642.0842.6942.0542.6051,741
1/25/201642.8242.8241.9041.91164,667
1/22/201643.0343.5642.8343.00257,695
1/21/201641.9242.6441.6542.26102,337
1/20/201641.7942.3440.9242.02124,672
1/19/201642.9543.2442.1742.5473,232
1/15/201642.6442.9142.1842.7480,695
1/14/201643.1643.8742.6543.64776,392
1/13/201644.1044.1843.0043.0573,771
1/12/201643.9243.9643.2743.78103,482
1/11/201644.0244.1143.1343.43111,083
1/8/201644.3644.5043.6943.7880,311
1/7/201644.1644.7144.0044.07153,360
1/6/201645.1545.2844.6944.9643,986
1/5/201645.9845.9845.5145.8684,616
1/4/201645.8146.0645.3145.9053,281
12/31/201546.7946.8546.4746.4987,109
12/30/201547.1647.2546.8646.91446,924
12/29/201547.2747.4247.1347.27110,987
12/28/201547.2047.3046.8046.97137,241
12/24/201547.4247.5047.2347.3073,677
12/23/201546.9947.5546.9947.45418,625
12/22/201546.0746.8846.0146.67188,335
12/21/201546.2846.2845.7245.95115,932
12/18/201547.2747.6147.1847.231,051,020
12/17/201548.2648.2847.4547.4564,392
12/16/201547.9048.4347.6448.33111,223
12/15/201547.6947.9747.5347.74252,475
12/14/201547.3947.4646.9147.35170,947
12/11/201547.6047.7247.3647.45184,151
12/10/201548.3848.6348.2148.29314,510
12/9/201548.2048.8048.1448.3954,665
12/8/201548.0348.4447.8048.0871,741
12/7/201548.5048.5047.9148.3063,159
12/4/201548.2348.7748.0648.65149,322
12/3/201548.7248.8948.0048.20355,290
12/2/201548.8448.9048.3848.4970,663
12/1/201548.9849.1748.8249.1082,015
11/30/201548.6248.7948.5148.70229,982
11/27/201548.7248.7248.5148.6813,767
11/25/201548.5448.8548.4548.6926,736
11/24/201547.8948.5247.8848.42108,118
11/23/201547.8548.2847.8548.0968,947
11/20/201548.4248.4647.9648.0050,242
11/19/201548.4748.5448.2548.25120,894
11/18/201548.2248.6748.1148.6753,463
11/17/201548.1148.5047.9648.21926,120
11/16/201547.5548.0247.4447.9955,233
11/13/201547.4247.7447.3047.55116,986
11/12/201547.6447.6647.2147.2789,899
11/11/201548.3448.3447.9047.9644,035
11/10/201548.2848.3647.9648.07102,267
11/9/201548.5148.5147.9948.3331,840
11/6/201548.7748.7748.2648.6586,024
11/5/201548.9849.0548.5648.95296,005
11/4/201549.5349.5348.8348.9091,237
11/3/201548.9549.6348.7449.47111,575
10/30/201548.7448.7948.4248.4872,427
10/29/201548.7848.8848.5048.6728,401
10/28/201548.7749.3248.6449.1446,136
10/26/201549.5949.7149.2649.3153,473
10/23/201549.6449.8649.5049.71213,432
10/22/201548.8349.3748.7249.3763,265
10/21/201548.8048.9448.4948.5251,281
10/20/201548.4148.7248.3948.4566,623
10/19/201548.3348.4548.1548.4442,953
10/16/201548.4748.5248.2248.4151,267
10/15/201548.2848.5547.9548.4476,193
10/14/201547.7848.2147.7748.0897,156
10/13/201548.0448.2047.7147.7332,085
10/12/201548.7948.7948.3948.4953,186
10/9/201548.9449.1148.7748.8440,610
10/8/201547.9748.8047.9748.6960,610
10/7/201547.6248.2847.4348.23168,477
10/6/201547.4247.6447.2247.3296,293
10/5/201546.9047.4946.9047.4965,078
10/2/201545.6446.7645.3846.75342,593
10/1/201545.9445.9445.4145.77144,700
9/30/201545.4845.8745.3945.841,007,580
9/29/201544.9745.2844.7645.00579,163
9/28/201545.9145.9144.7944.903,198,270
9/25/201546.5046.5246.0146.22361,853
9/24/201546.0446.2445.4946.09176,472
9/23/201547.1047.1046.3546.43192,195
9/22/201547.5447.5446.8147.16670,051
9/21/201548.6748.6748.1348.2678,871
9/18/201548.9649.1148.4848.5859,532
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center