$69.76 -1.14 (%) MV Retail Shs - NYSEARCA

Feb. 5, 2016 | 12:44 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RTH historical data

Date Open High Low Close Volume
2/4/201670.8671.3170.1970.9041,969
2/3/201672.9772.9770.7371.5685,027
2/2/201673.4073.5572.5272.6949,254
2/1/201672.9274.1472.9273.8349,228
1/29/201671.9973.4971.9973.4443,708
1/28/201672.9372.9571.7572.8032,103
1/27/201672.8373.3371.7072.1444,899
1/26/201672.5673.1472.2572.8874,890
1/25/201672.8773.1072.3072.3139,577
1/22/201672.5973.0672.4872.9351,715
1/21/201671.1472.3070.9371.5884,212
1/20/201671.8771.4869.0670.91110,949
1/19/201672.1972.4871.2471.8796,400
1/15/201670.8071.7970.1371.4586,739
1/14/201672.0773.1671.0972.5781,672
1/13/201674.5974.5971.8371.91124,521
1/12/201674.4774.7273.7074.4697,756
1/11/201673.6874.1172.7673.75146,332
1/8/201675.3575.4073.5073.6493,499
1/7/201674.9276.0574.5074.93295,365
1/6/201675.9276.5475.5876.0970,757
1/5/201676.6877.0376.3976.87153,982
1/4/201676.4476.4875.6676.35235,047
12/31/201578.6178.6177.7277.7284,298
12/30/201578.8178.9878.4978.5485,355
12/29/201578.3779.1478.3778.9854,925
12/28/201577.8278.0177.6177.9746,295
12/24/201577.9678.1577.8777.9631,642
12/23/201577.8778.1277.7578.0356,171
12/22/201577.0777.7476.9177.61101,879
12/21/201576.7276.8676.2576.8619,062
12/18/201578.5378.5377.9178.0538,160
12/17/201579.8880.1078.7078.7036,496
12/16/201579.0279.9278.5579.7775,566
12/15/201579.2279.5378.3278.42106,855
12/14/201577.7978.6377.4078.61108,853
12/11/201578.0478.3277.6577.7284,024
12/10/201578.7979.3478.7178.8855,752
12/9/201579.2879.7978.2378.64121,582
12/8/201578.8379.7478.7879.5998,569
12/7/201579.4379.5779.0479.4897,417
12/4/201578.2079.4478.1579.3864,187
12/3/201578.7378.9877.7378.06110,240
12/2/201578.7279.0478.2578.3432,719
12/1/201578.3878.7778.1478.73101,019
11/30/201578.8679.0077.8078.0276,255
11/27/201578.6578.8478.4478.6631,682
11/25/201578.3178.8278.3078.5946,652
11/24/201577.6478.4377.5478.1958,001
11/23/201577.4878.2477.4278.1059,368
11/20/201577.0777.4577.0777.4266,804
11/19/201576.8077.0476.4876.4834,897
11/18/201576.1376.9275.7776.8691,496
11/17/201576.1176.6975.5975.9393,844
11/16/201573.6475.0873.6475.02221,743
11/13/201575.1875.1873.7173.80247,213
11/12/201576.2276.5175.9575.9636,901
11/11/201577.3977.3976.4076.4534,968
11/10/201576.9577.5376.8677.5233,001
11/9/201578.0278.0276.5477.1189,560
11/6/201578.1778.4077.7478.2160,191
11/5/201577.8778.3877.6478.3150,958
11/4/201578.3778.4077.6077.9135,521
11/3/201577.6178.2577.5378.0660,785
10/30/201576.8477.2976.7377.0031,631
10/29/201576.9377.1876.5977.1236,317
10/28/201577.0877.0876.1576.9265,317
10/27/201576.6876.9876.4976.98215,878
10/26/201576.3276.9376.3276.7485,556
10/23/201577.6077.6076.0576.4588,771
10/22/201576.0576.3275.8376.1770,766
10/21/201576.0576.2175.4375.6548,612
10/20/201576.1976.2975.7175.8226,784
10/19/201575.8776.3975.8776.34129,354
10/16/201575.6276.0775.5676.0737,355
10/15/201574.6675.4774.4575.4438,636
10/14/201576.2776.3974.2374.39222,267
10/13/201576.4876.9076.1776.1950,724
10/12/201576.2976.9076.2976.8471,825
10/9/201575.8676.3375.6176.28356,106
10/8/201575.2775.9475.0175.84100,648
10/7/201575.5275.6574.8875.4430,774
10/6/201576.1276.1674.6675.0631,394
10/5/201575.6376.2875.6276.2460,504
10/2/201573.1075.1972.8375.1977,518
10/1/201573.6773.9772.9673.9758,061
9/30/201573.0773.6572.7873.5447,867
9/29/201572.7373.1371.8772.3854,438
9/28/201574.1774.2272.3172.6651,096
9/25/201575.3675.5974.2674.5724,225
9/24/201574.5174.9274.0974.9270,575
9/23/201575.0975.1474.6775.1028,474
9/22/201574.9375.1174.4575.0925,862
9/21/201575.6176.2675.2475.8051,275
9/18/201575.6476.2475.1175.1938,334
9/17/201576.2577.4476.2576.5279,418
9/16/201575.7776.3975.5476.3735,740
9/15/201575.5076.0475.0075.7661,589
9/14/201575.8675.8675.1875.3719,677
9/11/201575.0075.8374.8975.8348,350
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center