$78.78 +0.61 (%) MV Retail Shs - NYSEARCA

Jul. 29, 2015 | 03:38 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RTH historical data

Date Open High Low Close Volume
7/28/201578.0678.2477.4678.1744,610
7/27/201577.6678.1177.5577.7063,807
7/24/201579.2079.5078.0078.1742,019
7/23/201578.6378.6377.6877.7821,373
7/22/201578.0478.7078.0478.5541,623
7/21/201578.3778.4277.8378.0964,494
7/20/201578.4378.5978.1678.4276,301
7/17/201578.4578.4578.2278.3267,715
7/16/201578.2578.5677.9578.5630,098
7/15/201577.7578.0977.5277.9037,437
7/14/201577.6477.8977.4677.8049,084
7/13/201577.0377.6276.9177.5957,348
7/10/201576.3576.8576.3576.6533,887
7/9/201576.0276.9875.5975.63101,574
7/8/201575.7275.9175.2375.2753,184
7/7/201575.3876.2974.8176.2375,244
7/6/201574.6675.5174.4775.2126,401
7/2/201575.4675.5675.0475.2022,822
7/1/201575.2575.4374.9875.4337,071
6/30/201575.2075.2074.5174.6631,042
6/29/201575.5775.8774.6274.6724,714
6/26/201576.2376.4976.0676.1831,616
6/25/201576.4476.5076.0676.0629,117
6/24/201576.7876.9776.3476.3430,291
6/23/201576.8177.0076.8076.9844,815
6/22/201577.0177.0776.6876.7325,705
6/19/201576.7276.9676.5676.5731,131
6/18/201575.9176.8275.9176.6160,106
6/17/201575.6475.8875.2875.6637,500
6/16/201574.9575.4174.9575.3722,697
6/15/201575.0175.1274.6874.9438,063
6/12/201575.3975.4775.1975.2531,099
6/11/201575.4875.9275.4875.571,408,230
6/10/201574.8975.3974.7175.31203,730
6/9/201574.5874.7074.2574.5651,993
6/8/201574.9674.9874.5474.5492,616
6/5/201575.5775.6074.9674.99300,732
6/4/201576.0276.2375.5175.6128,428
6/3/201575.9976.5975.6876.5972,882
6/2/201575.5976.0575.3575.7336,234
6/1/201575.6375.9475.2675.6397,631
5/29/201575.9876.0275.4975.5977,902
5/28/201576.1076.2175.9476.0347,553
5/27/201575.7776.3475.6876.2388,577
5/26/201576.1876.3775.5175.6425,713
5/22/201576.5776.5776.2576.3113,095
5/21/201576.1076.8576.0676.5121,048
5/20/201576.4476.4476.0476.1034,945
5/19/201577.1977.2676.5076.5529,187
5/18/201576.7177.0976.5676.9841,873
5/15/201576.0476.6776.0476.6784,681
5/14/201575.9976.1675.5276.0860,431
5/13/201576.4376.5775.8075.9393,361
5/12/201576.1076.6075.8976.3723,255
5/11/201576.6576.9476.4276.4433,313
5/8/201576.3377.0076.3376.6972,117
5/7/201575.0475.9675.0475.7055,050
5/6/201575.3475.3874.8675.2684,816
5/5/201575.8475.9475.1275.1462,806
5/4/201576.0376.3475.9376.0381,386
5/1/201575.1475.8575.1375.8355,682
4/30/201575.6375.9074.6474.91102,765
4/29/201576.3676.3975.3875.60102,644
4/28/201576.8476.9876.2576.6444,384
4/27/201578.0378.0376.8976.9484,313
4/24/201577.5478.0977.5477.90229,410
4/23/201576.4576.9576.3976.7822,277
4/22/201576.6676.6676.1176.4726,502
4/21/201576.4976.7276.3876.5272,599
4/20/201575.9476.3875.9476.2266,235
4/17/201576.4676.4675.2875.5496,287
4/16/201576.9877.1276.7376.7927,799
4/15/201577.6277.8377.0177.0163,486
4/14/201577.5977.5976.9677.4551,085
4/13/201578.0378.2277.5677.59114,045
4/10/201577.9778.0877.7278.0627,476
4/9/201577.9178.1877.3777.8557,168
4/8/201577.3877.9177.3877.9174,920
4/7/201577.9178.1377.2977.3045,962
4/6/201577.0578.0576.9077.8576,963
4/2/201577.0777.5476.8177.39164,157
4/1/201577.4377.4376.4676.7679,076
3/31/201577.5978.2377.4777.4873,755
3/30/201577.3577.9577.2077.84123,393
3/27/201576.4777.1076.4776.9428,498
3/26/201576.5876.8976.0876.4753,776
3/25/201578.2978.3576.9677.0257,865
3/24/201578.1878.5978.0078.1347,542
3/23/201578.1978.7578.1978.1946,888
3/20/201577.6978.4577.6378.2533,829
3/19/201577.4977.5677.2277.4160,567
3/18/201577.1077.8076.3177.5736,776
3/17/201577.4777.4777.1277.2749,957
3/16/201576.8477.7176.8477.7162,306
3/13/201576.8577.0476.1776.5943,424
3/11/201575.7775.8775.4675.5140,471
3/10/201576.0776.0775.5975.6954,121
3/9/201576.1876.6276.0876.5694,220
3/6/201576.7076.7275.9176.0566,384
3/5/201576.7777.0576.6876.98103,431
  • Showing 1-100 of 1,253 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!