$76.74 -0.28 (%) MV Retail Shs - NYSEARCA

Mar. 26, 2015 | 12:06 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RTH historical data

Date Open High Low Close Volume
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
3/4/201576.4176.5276.0076.3479,515
3/3/201576.8476.8976.1876.6574,668
3/2/201576.5877.0576.5876.99162,043
2/27/201576.3976.8576.3976.5566,567
2/26/201576.3976.5076.1576.35143,416
2/25/201576.3876.7076.1576.4470,997
2/24/201576.4776.4776.0076.3174,433
2/23/201575.9576.1975.8476.1062,196
2/20/201575.0175.8774.9075.8589,779
2/19/201575.5975.7175.1175.1894,252
2/18/201575.5675.7775.4275.7750,824
2/17/201575.6375.7375.1275.66503,517
2/13/201575.7975.8875.4975.7297,517
2/12/201575.4275.7675.2075.72151,462
2/11/201574.9575.3974.9575.25183,867
2/10/201574.6475.1274.4375.0793,834
2/9/201574.6874.7474.0874.2150,782
2/6/201574.7775.2674.6174.88130,846
2/5/201574.3074.6574.2074.58131,524
2/4/201573.6274.4973.2974.061,138,070
2/3/201573.0873.8572.8473.8541,588
2/2/201571.9672.6370.9772.62144,650
1/30/201572.8573.1072.0072.05128,336
1/29/201572.1872.6871.6472.6691,471
1/28/201572.9173.2271.8771.99136,616
1/27/201572.3172.8372.0972.5277,733
1/26/201572.9172.9972.3972.9837,816
1/23/201572.4772.9872.4572.6162,392
1/22/201571.3672.5571.3472.5338,565
1/21/201570.6971.2470.4171.05168,426
1/20/201571.2771.4870.0670.5929,108
1/16/201570.0071.0369.7270.97122,626
1/15/201571.0971.1770.1170.1463,423
1/14/201570.4171.0970.0670.85173,752
1/13/201572.3572.7571.1471.57109,765
1/12/201572.1572.3571.6871.8442,927
1/9/201572.8572.8571.9972.0558,083
1/8/201572.7973.0472.6073.04218,882
1/6/201570.6870.9969.8170.32157,056
1/5/201570.9971.0570.3470.4672,047
1/2/201572.0072.2170.8671.3568,082
12/31/201472.0872.5471.6571.6528,265
12/30/201471.8972.1571.8271.9531,198
12/29/201471.6072.0771.3971.9939,033
12/26/201471.7971.8371.5871.6645,100
12/24/201471.7671.8071.4471.4434,355
12/23/201471.5771.7771.3771.6050,364
12/22/201470.5871.2770.5871.2540,749
12/19/201471.1071.1070.6070.70165,502
12/18/201470.5270.9570.0770.95292,275
12/17/201468.8969.9468.8069.81123,268
12/16/201469.5070.1868.7268.72178,485
12/15/201469.8470.2169.1069.70772,186
12/12/201469.4270.1769.4269.5044,886
12/11/201469.1270.2469.1269.7276,847
12/10/201469.4469.7368.6968.7128,731
12/9/201468.8669.4868.2269.4854,766
12/8/201469.2769.7969.1869.3726,942
12/5/201469.6569.6569.1969.3747,612
12/4/201469.2069.4668.9369.4652,110
12/3/201469.4069.5069.1269.26126,975
12/2/201469.6969.6969.2069.4173,168
12/1/201469.9469.9969.2269.35146,537
11/28/201469.5170.4769.4970.12183,155
11/26/201469.0069.1468.8769.13121,724
11/25/201469.4269.4268.8768.9644,023
11/24/201469.0069.2968.9269.2185,318
11/21/201469.1469.1468.5968.7050,363
11/20/201468.0768.5168.0068.3768,759
11/19/201467.6968.1867.6968.1446,917
11/18/201467.2467.5667.1267.49166,842
11/17/201467.2767.5167.2067.3422,188
11/14/201467.4567.4567.0867.34118,565
11/13/201467.1667.2966.9467.2879,343
11/12/201466.2466.8166.2466.7127,047
11/11/201466.2766.5066.2166.3530,671
11/10/201465.8566.2865.6766.2826,752
11/7/201465.4065.9065.3565.7427,230
11/6/201464.7965.4864.7965.4618,300
11/5/201464.9565.1264.5164.6528,915
11/4/201464.4164.6264.2064.5469,069
11/3/201464.3964.5064.2064.44349,798
10/31/201464.7264.7664.2564.3640,219
10/30/201463.1364.1263.1364.0072,677
10/29/201463.5163.6663.0663.3525,208
10/28/201463.4063.5063.2063.506,454
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center