$53.57 +0.09 (%) MV Agribusiness Shs - NYSEARCA

Mar. 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
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
12/24/201453.3053.3853.0653.0931,450
12/23/201453.0253.3953.0253.19110,068
12/22/201452.8353.1452.8053.07144,743
12/19/201454.0854.8054.0854.61177,285
12/18/201453.9654.1353.5554.09102,461
12/17/201452.5453.4552.5453.27151,595
12/16/201452.3353.3652.3252.45124,641
12/15/201453.1053.1552.4852.56242,528
12/12/201453.6253.9052.8752.93662,983
12/11/201454.0554.3253.7853.92218,636
12/10/201454.5954.5953.7553.87130,192
12/9/201454.1054.5553.8854.49193,241
12/8/201454.8654.9454.3754.50202,767
12/5/201455.0655.2154.9955.0790,951
12/4/201455.1455.1754.8754.9749,933
12/3/201454.8355.3654.7855.33100,249
12/2/201454.6754.9654.6754.88427,759
12/1/201454.8855.0354.6154.77249,839
11/28/201455.1255.2054.9855.09440,671
11/26/201455.2255.3855.0555.36194,717
11/25/201455.4255.6355.2155.22190,779
11/24/201455.8055.8055.4155.48235,628
11/21/201455.7256.0355.7055.87255,237
11/20/201455.0855.5355.0755.36139,041
11/19/201455.4255.6055.3255.36218,747
11/18/201455.1055.6455.0955.55295,482
11/17/201454.7554.9954.6954.8785,369
11/14/201454.5754.7554.5154.6975,690
11/13/201454.7954.9354.5954.7574,803
11/12/201454.5854.8254.5254.78278,239
11/11/201454.0854.8053.9954.79265,619
11/10/201453.9154.0853.8754.04101,377
11/7/201453.6453.9653.6453.89112,832
11/6/201453.4153.6353.2853.52117,972
11/5/201453.4153.6053.2553.58271,169
11/4/201453.0753.4053.0753.22133,068
11/3/201453.6453.6653.2253.35550,830
10/31/201453.6153.8253.4653.66256,470
10/30/201452.7053.3552.7053.1267,752
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center