$52.96 -0.70 (%) MV Agribusiness Shs - NYSEARCA

Jul. 27, 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
7/27/201553.3053.3352.8852.96102,855
7/24/201554.2354.2353.5353.66125,883
7/23/201554.6154.6154.1954.2744,189
7/22/201554.5654.7154.5154.6161,902
7/21/201554.9455.2154.7954.8674,926
7/20/201555.4355.4555.0055.09178,582
7/17/201555.3055.4054.8855.35259,325
7/16/201555.1355.2755.1255.2246,812
7/15/201555.0255.1054.7154.8275,960
7/14/201554.8055.0454.7154.9341,749
7/13/201554.4954.7854.4954.7549,828
7/10/201554.0754.6754.0754.5466,212
7/9/201553.8854.1353.5353.53192,601
7/8/201554.2354.2353.3353.35224,020
7/7/201554.9854.9853.9354.7780,279
7/6/201555.2155.4754.9055.11287,679
7/2/201555.8055.8755.5155.67285,089
7/1/201555.6255.7055.3555.56413,773
6/30/201554.9655.4654.7355.12400,635
6/29/201555.0955.3454.4654.4876,198
6/26/201556.1456.2055.6155.6461,977
6/25/201555.3756.1455.3055.99630,030
6/24/201555.6955.8055.2555.2577,205
6/23/201555.9155.9955.8655.8963,615
6/22/201555.8355.9755.7555.88145,841
6/19/201555.5755.7255.4055.4093,077
6/18/201555.2555.7255.2555.49108,209
6/17/201555.1455.2454.7355.1864,218
6/16/201554.9655.2754.9255.2740,055
6/15/201555.0955.2354.9055.21121,777
6/12/201555.5155.5855.3655.46118,586
6/11/201555.8955.9655.7055.8034,077
6/10/201555.5855.9555.5655.73173,581
6/9/201555.0755.3255.0055.10128,512
6/8/201555.4755.5055.2455.2852,528
6/5/201555.6355.6355.2055.57235,839
6/4/201556.4756.4755.7955.82138,543
6/3/201556.6557.0656.6356.94114,768
6/2/201556.6056.8456.3956.64161,349
6/1/201557.0357.0356.3556.55197,384
5/29/201557.3457.3756.9056.98132,781
5/28/201557.1357.4756.9757.37205,006
5/27/201556.9557.4356.9357.37113,290
5/26/201557.2757.2756.8256.90147,099
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
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!