$15.04 -0.09 (%) BlkRk MHd CAQty Shs - NYSE

Feb. 12, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MUC historical data

Date Open High Low Close Volume
2/12/201615.1215.1915.0315.0482,776
2/11/201615.2515.2615.1315.1373,048
2/10/201615.3015.3415.2515.2566,717
2/9/201615.3315.3315.2815.3067,900
2/8/201615.3815.3815.2415.3146,770
2/5/201615.2515.3715.1915.37188,480
2/4/201615.2015.2615.1615.2098,019
2/3/201615.1515.2015.1315.2050,168
2/2/201615.0715.1515.0715.1281,823
2/1/201615.0115.0614.9715.0575,405
1/29/201614.9415.0614.9415.05105,568
1/28/201614.9014.9314.8714.9151,796
1/27/201614.9314.9514.8614.8675,922
1/26/201614.8914.9514.8514.9389,379
1/25/201614.9314.9414.7914.8774,021
1/22/201614.8714.9514.8514.89150,762
1/21/201614.8414.8814.7714.7972,856
1/20/201614.9214.9214.6614.81172,890
1/19/201614.9614.9914.8314.8576,923
1/15/201614.8714.9614.8714.8771,975
1/14/201614.8614.8614.8014.8389,869
1/13/201614.8814.8814.7714.8087,937
1/12/201615.0015.0114.8714.9597,245
1/11/201614.9915.0414.9414.98101,756
1/8/201615.0315.0314.9514.9589,403
1/7/201615.0215.0914.9715.0095,986
1/6/201614.9915.0914.9315.0084,216
1/5/201614.9615.0014.9114.9369,900
1/4/201614.8514.9314.7814.9179,717
12/31/201514.8314.8914.7914.8559,751
12/30/201514.6814.8514.6714.8170,221
12/29/201514.7714.7814.6714.7396,146
12/28/201514.8014.8214.7514.7889,374
12/24/201514.6914.7714.6714.7525,952
12/23/201514.7514.7814.5714.62121,199
12/22/201514.7514.7514.6814.7339,690
12/21/201514.7214.7214.6414.72133,265
12/18/201514.5814.6814.5814.6798,565
12/17/201514.4614.6414.4614.61131,247
12/16/201514.4714.4914.3314.47214,456
12/15/201514.4614.4714.4014.4139,204
12/14/201514.5814.5814.4014.4691,528
12/11/201514.6214.8214.5614.56111,535
12/10/201514.4914.5714.4714.5768,356
12/9/201514.5214.5514.4814.5558,647
12/8/201514.4514.5714.4414.5768,085
12/7/201514.5414.5614.4314.5087,961
12/4/201514.5014.6014.4614.5683,923
12/3/201514.4914.5514.4414.50136,544
12/2/201514.6514.6514.5014.59129,057
12/1/201514.6214.6514.5314.58107,061
11/30/201514.5314.5414.4414.5459,732
11/27/201514.4914.5314.4614.4923,194
11/25/201514.5314.5814.4414.4971,506
11/24/201514.6314.6314.4314.4687,721
11/23/201514.5014.5914.5014.5862,794
11/20/201514.5514.5614.4814.5041,693
11/19/201514.5614.5714.4914.4953,678
11/18/201514.5214.5414.4814.5047,072
11/17/201514.4514.5214.4414.5254,142
11/16/201514.5114.5614.4614.5156,596
11/13/201514.4414.4914.3714.4752,977
11/12/201514.3514.4714.3514.3866,386
11/11/201514.3914.4614.3714.4086,882
11/10/201514.3714.4214.3014.40139,450
11/9/201514.4614.4614.3014.36143,385
11/6/201514.6414.6714.4614.50111,824
11/5/201514.8214.8314.7014.7096,762
11/4/201514.8414.8514.7514.7573,500
11/3/201514.8314.8514.8014.8166,926
11/2/201514.8914.8914.8214.8495,462
10/30/201514.7414.8314.7114.8098,616
10/29/201514.6014.6914.5814.69121,752
10/28/201514.5314.5914.5114.5377,861
10/27/201514.6714.6814.4814.4896,000
10/26/201514.7514.7514.5114.60117,727
10/23/201514.5914.8514.5814.69237,572
10/22/201514.6614.7014.4714.5362,360
10/21/201514.6714.7014.5914.5959,696
10/20/201514.6414.6814.5714.6462,459
10/19/201514.5914.6714.5914.6164,756
10/16/201514.5514.6314.5114.5665,742
10/15/201514.5514.6214.5014.5066,175
10/14/201514.5014.5814.4914.5271,825
10/13/201514.4514.5014.4314.4454,947
10/12/201514.5014.5314.4614.4655,575
10/9/201514.4914.5014.4414.4467,153
10/8/201514.4714.4714.4314.4561,472
10/7/201514.4314.4714.3914.4743,393
10/6/201514.4114.4514.3914.4161,048
10/5/201514.4014.4414.3514.4178,836
10/2/201514.4614.4914.3914.4086,535
10/1/201514.4114.4214.3714.4129,771
9/30/201514.3814.4014.3314.3725,661
9/29/201514.3814.4114.2614.3697,535
9/28/201514.4214.4514.3514.3559,009
9/25/201514.3714.3914.3514.3821,555
9/24/201514.3914.4114.3214.3552,026
9/23/201514.4214.4414.3814.4039,321
9/22/201514.3414.4114.3414.3981,478
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center