$57.43 -0.04 (%) MV Agribusiness Shs - NYSEARCA

May. 22, 2015 | 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
5/22/201557.4057.5157.3557.43102,271
5/21/201557.2457.6057.0457.47138,033
5/20/201557.8058.0657.6657.87427,146
5/19/201557.8757.9957.7057.83242,315
5/18/201557.8458.0357.8457.9881,096
5/15/201557.7758.0857.5158.07532,273
5/14/201557.5657.8757.4557.86915,451
5/13/201556.9257.3756.9257.27655,694
5/12/201556.7056.7256.3956.60125,269
5/11/201556.8856.9856.6956.80186,440
5/8/201556.7957.1956.7957.04176,744
5/7/201555.1855.8755.0655.81334,861
5/6/201555.4755.5255.1355.2772,110
5/5/201555.7055.8455.1555.21108,674
5/4/201555.6355.8155.5855.63129,115
5/1/201555.3755.9455.3555.88197,140
4/30/201554.8554.8754.4554.5355,331
4/29/201554.9755.3354.9755.23218,227
4/28/201555.2655.3055.0355.2488,119
4/27/201555.4955.5555.2555.3173,923
4/24/201555.1855.3355.1255.2247,422
4/23/201554.6155.1854.4655.03181,035
4/22/201554.7254.7254.4154.66216,820
4/21/201554.7154.8054.4954.7559,567
4/20/201554.6254.7154.4554.5168,836
4/17/201554.9654.9654.4854.55175,945
4/16/201555.3555.6455.2855.5197,559
4/15/201555.1855.5355.1255.41194,131
4/14/201554.9355.0954.7355.02128,484
4/13/201555.0555.1154.7554.8282,165
4/10/201555.0655.2654.9955.2468,546
4/9/201554.9155.0954.8654.94136,271
4/8/201555.1655.2354.7254.89161,700
4/7/201554.8055.0654.6954.7168,263
4/6/201554.2654.9254.2654.6689,112
4/2/201554.0154.4554.0154.2999,029
4/1/201553.8054.0253.7153.97254,606
3/31/201553.8654.0253.6053.60538,164
3/30/201553.6354.2753.6354.09148,410
3/27/201553.6553.6753.4453.57111,629
3/26/201553.5953.7953.4053.48160,805
3/25/201554.2254.3853.7553.7952,274
3/24/201554.2554.3154.0854.15137,357
3/23/201554.1454.3554.1454.2054,478
3/20/201553.9054.4453.9054.12127,537
3/19/201554.0254.0253.6153.6784,984
3/18/201553.7654.6153.4154.51176,721
3/17/201553.6353.9053.5453.80139,478
3/16/201553.5553.9353.5553.92114,376
3/13/201553.5453.5653.1653.44176,395
3/11/201553.4553.6953.1453.1883,609
3/10/201553.7653.7653.3053.32207,223
3/9/201554.1354.5054.1354.37215,691
3/6/201554.7354.7354.1054.18112,452
3/5/201555.0655.2454.7054.83180,151
3/4/201555.2055.4055.0155.08128,856
3/3/201555.6955.8555.3755.62165,788
3/2/201555.5555.9155.5055.91103,399
2/27/201555.6155.8055.5655.6174,009
2/26/201556.0456.1755.6055.66242,340
2/25/201556.0856.3256.0856.19103,101
2/24/201555.8656.2455.8156.14183,902
2/23/201555.6855.9955.6855.87209,375
2/20/201555.5656.1555.3956.12270,315
2/19/201555.5255.9355.5255.68343,038
2/18/201555.4955.7555.4655.7581,472
2/17/201555.3255.5855.2355.5491,208
2/13/201555.0055.5054.9855.44124,461
2/12/201554.8054.9754.6554.93107,931
2/11/201554.2254.6354.2254.5099,842
2/10/201554.2654.3953.9954.30125,118
2/9/201554.1054.3354.0054.05260,098
2/6/201554.3354.3353.8853.9742,441
2/5/201553.9354.5753.9154.52169,081
2/4/201554.0554.2053.6753.68284,395
2/3/201553.6554.2453.6554.22368,788
2/2/201553.3353.7953.1253.69231,554
1/30/201553.3053.7453.0353.10173,338
1/29/201553.3453.7153.0653.69229,530
1/28/201553.9854.1453.1053.18200,150
1/27/201553.4454.0553.4453.85291,431
1/26/201553.5153.8853.5153.81101,134
1/23/201553.7453.8853.5453.55112,220
1/22/201553.5954.3553.5554.20151,238
1/21/201553.0553.5553.0553.5290,437
1/20/201553.2153.2952.7953.18373,010
1/16/201552.2553.0052.2252.90174,870
1/15/201552.7452.9952.4452.44352,053
1/14/201552.0252.5151.9152.46194,202
1/13/201552.7353.0652.0752.40369,859
1/12/201552.6852.7552.3452.67161,691
1/9/201552.9953.0552.5952.71104,955
1/8/201552.3352.9952.3252.97287,326
1/6/201551.5751.8851.0751.35142,194
1/5/201552.2052.2051.3551.48175,607
1/2/201552.6452.8052.1952.48141,957
12/31/201453.0053.0052.4752.53130,583
12/30/201452.9853.1252.8952.92175,008
12/29/201453.2553.3053.1053.15214,149
12/26/201453.1953.6153.1953.2654,915
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center