$76.31 -0.20 (%) MV Retail Shs - NYSEARCA

May. 22, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RTH historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center