$14.89 +0.01 (%) BlkRk MHd CAQty Shs - NYSE

Jan. 26, 2015 | 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
1/26/201514.8914.9014.8414.8953,129
1/23/201514.8714.8814.8614.8830,297
1/22/201514.8414.8614.8314.8470,297
1/21/201514.7914.8714.7814.8766,079
1/20/201514.8114.8414.7714.8191,693
1/16/201514.8514.8614.7214.7997,845
1/15/201514.8314.8514.8014.8279,931
1/14/201514.7814.8214.7614.8292,441
1/13/201514.7714.8014.7414.8077,276
1/12/201514.7214.8514.7014.8594,007
1/9/201514.7014.7614.7014.74108,398
1/8/201514.7014.7514.6514.7454,870
1/7/201514.6214.7114.6114.6964,963
1/6/201514.5814.6514.5814.6485,755
1/5/201514.4914.6014.4714.6085,408
1/2/201514.4614.5114.4314.4948,842
12/31/201414.5014.5114.4614.4730,732
12/30/201414.5014.5014.4014.4858,833
12/29/201414.4214.4814.3914.4881,684
12/26/201414.4014.4514.4014.4456,249
12/24/201414.4414.4814.3914.3958,300
12/23/201414.5514.5914.4514.4771,786
12/22/201414.5414.5814.5014.5061,780
12/19/201414.5714.5714.5014.5191,557
12/18/201414.5314.5614.4814.5558,322
12/17/201414.5414.5514.4814.5193,970
12/16/201414.3714.5414.3714.54108,556
12/15/201414.3414.4414.3414.44112,168
12/12/201414.4014.4014.3614.3783,128
12/11/201414.4714.4714.3914.3957,076
12/10/201414.4214.4914.4014.46136,144
12/9/201414.4914.5114.4514.45100,912
12/8/201414.4414.4914.4114.4683,263
12/5/201414.4414.5714.3914.48122,781
12/4/201414.4314.4714.3914.4282,775
12/3/201414.3414.4214.3414.38119,435
12/2/201414.3514.3914.3214.33117,915
12/1/201414.4314.4314.3214.3278,385
11/28/201414.4314.4314.3614.3764,944
11/26/201414.3414.4014.3114.3796,920
11/25/201414.2414.3314.2314.3393,455
11/24/201414.2614.2614.1914.2465,357
11/21/201414.3614.3714.2414.2467,278
11/20/201414.3614.3814.3114.3142,214
11/19/201414.3114.3414.3114.3232,428
11/18/201414.2714.3114.2714.3145,334
11/17/201414.2714.2914.2314.2454,866
11/14/201414.2614.3014.2614.2639,338
11/13/201414.4014.4014.2914.3270,113
11/12/201414.4214.4314.3814.4350,904
11/11/201414.3814.4914.3814.4974,230
11/10/201414.3514.3914.3414.3636,148
11/7/201414.3814.4014.3414.3855,646
11/6/201414.3914.3914.3514.3581,174
11/5/201414.3214.4014.2814.4095,082
11/4/201414.2514.3314.2514.3340,665
11/3/201414.3014.3114.2514.2569,726
10/31/201414.2814.2814.2514.2869,319
10/30/201414.3614.3614.2814.2848,444
10/29/201414.3614.3714.3314.3560,709
10/28/201414.3314.3714.3114.35101,304
10/27/201414.3114.3314.3014.3267,750
10/24/201414.2914.3414.2714.2885,026
10/23/201414.3914.3914.3114.3167,608
10/22/201414.3114.3814.2914.3888,771
10/21/201414.3014.3214.2414.3267,320
10/20/201414.2414.2914.2014.2890,045
10/17/201414.2914.3314.2314.2367,608
10/16/201414.2614.2814.2214.2470,695
10/15/201414.1114.2414.1114.24144,576
10/14/201414.1514.1914.1014.10154,867
10/13/201414.2514.2514.1414.1582,705
10/10/201414.3214.3314.1914.2273,292
10/9/201414.3814.4214.3314.3480,251
10/8/201414.3014.4114.3014.3974,853
10/7/201414.2814.3414.2814.3077,354
10/6/201414.2914.3214.2814.2966,661
10/3/201414.2614.2714.2414.2569,250
10/2/201414.3314.3514.2614.2692,705
10/1/201414.2614.3714.2314.30118,906
9/30/201414.1614.2414.1514.2362,615
9/29/201414.1314.2114.1314.1548,740
9/26/201414.1714.2014.1514.1566,183
9/25/201414.2214.2314.1714.1860,259
9/24/201414.1714.2314.1514.17111,376
9/23/201414.1914.2014.1114.1549,187
9/22/201414.2314.2314.1314.1741,659
9/19/201414.2114.2214.1514.2049,453
9/18/201414.0714.1614.0714.1630,143
9/17/201414.1014.1414.1014.1088,771
9/16/201414.1314.1314.0914.1052,215
9/15/201414.2014.2114.1214.1597,800
9/12/201414.2314.2414.1514.1793,649
9/11/201414.2514.2714.2314.2745,421
9/10/201414.3214.3214.2814.31108,524
9/9/201414.3014.3414.2714.3457,258
9/8/201414.3314.3414.3014.3136,586
9/5/201414.3014.3314.2814.3068,244
9/4/201414.2914.3114.2514.27100,063
9/3/201414.2714.3414.2614.32101,302
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center