$14.27 -0.02 (%) BlkRk MHd CAQty Shs - NYSE

Sep. 1, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MUC historical data

Date Open High Low Close Volume
9/1/201514.3014.3514.2714.2778,320
8/31/201514.3214.3214.2414.2976,407
8/28/201514.2214.3214.1514.2780,062
8/27/201514.2714.3014.1614.30126,125
8/26/201514.1814.2614.1014.26122,837
8/25/201514.1514.2314.1114.1664,159
8/24/201513.1014.1713.1014.15114,870
8/21/201514.2914.3014.2414.2545,456
8/20/201514.2914.2914.2214.2524,487
8/19/201514.3014.3014.2414.2542,202
8/18/201514.2914.3014.2514.3033,616
8/17/201514.3314.3314.2214.2976,822
8/14/201514.3114.3214.2514.3244,184
8/13/201514.3014.3414.2814.2955,980
8/12/201514.3714.4114.3714.3828,681
8/11/201514.4214.4814.4114.4344,232
8/10/201514.3714.4414.3714.4227,310
8/7/201514.3714.4514.3714.4223,617
8/6/201514.3514.3914.3214.3724,467
8/5/201514.3514.3714.2814.3251,958
8/4/201514.3114.3514.2814.3576,700
8/3/201514.2914.3114.2514.2962,275
7/31/201514.1514.2814.1514.2854,708
7/30/201514.1814.1814.0914.1384,626
7/29/201514.2114.2314.1714.1857,215
7/28/201514.2114.3114.1714.1769,075
7/27/201514.2114.2314.1714.2382,342
7/24/201514.1814.2114.1414.1431,597
7/23/201514.1714.2114.1614.2148,233
7/22/201514.1414.1814.1314.1427,434
7/21/201514.1014.1514.1014.1530,421
7/20/201514.1614.1614.1014.1026,757
7/17/201514.1114.1614.1114.1419,674
7/16/201514.0914.1314.0914.1229,050
7/15/201514.1014.1114.0614.0742,670
7/14/201514.1014.1314.0714.1362,415
7/13/201514.1814.1814.0714.1376,891
7/10/201514.0914.2514.0814.2598,476
7/9/201514.1714.1814.0514.1160,229
7/8/201514.1414.1714.1014.1747,243
7/7/201514.1214.1614.1114.1346,247
7/6/201514.0514.0814.0314.0843,992
7/2/201514.0114.0514.0114.0348,942
7/1/201514.0414.0413.9714.0248,529
6/30/201513.8814.0013.8514.00109,887
6/29/201514.0314.0313.9113.91114,563
6/26/201514.0414.0413.9613.96104,064
6/25/201514.0814.1214.0514.0554,054
6/24/201514.0814.1214.0514.0596,336
6/23/201514.1314.2114.1314.1561,852
6/22/201514.1914.1914.1514.1530,814
6/19/201514.1814.2214.1814.1935,264
6/18/201514.1514.1814.1314.1645,729
6/17/201514.1514.2114.1014.2153,003
6/16/201514.1814.1814.1414.1762,562
6/15/201514.0914.1414.0614.14110,004
6/12/201514.0614.1013.9714.03152,002
6/11/201514.0514.0914.0214.07253,202
6/10/201514.0814.1814.0214.08307,261
6/9/201514.2814.2814.0614.12186,391
6/8/201514.3414.3514.2514.31126,118
6/5/201514.3514.4214.3114.31119,629
6/4/201514.4814.5014.4014.42109,295
6/3/201514.5114.5414.4514.4564,548
6/2/201514.4314.5414.4314.54121,313
6/1/201514.4314.4714.3814.45100,525
5/29/201514.4614.4714.3814.40103,851
5/28/201514.5314.5314.4714.4872,542
5/27/201514.5314.5414.5014.5177,483
5/26/201514.5114.5414.4814.4873,045
5/22/201514.5614.5714.4914.4966,099
5/21/201514.5814.5814.5214.5477,692
5/20/201514.5814.6114.5514.5580,906
5/19/201514.5014.6214.4614.58111,069
5/18/201514.6814.6814.4614.56211,703
5/15/201514.6314.7014.5714.7092,039
5/14/201514.5714.6014.5514.6032,492
5/13/201514.6314.6314.5314.5787,491
5/12/201514.6514.7314.5814.65107,181
5/11/201514.7614.7614.6514.6767,386
5/8/201514.7014.7814.7014.78126,065
5/7/201514.6814.6914.6114.64150,160
5/6/201514.7514.7614.6514.69194,607
5/5/201514.7814.8014.7114.77215,971
5/4/201514.7614.7814.7214.77141,022
5/1/201514.7814.7914.7314.76134,808
4/30/201514.7214.7714.7214.75152,453
4/29/201514.7014.7914.7014.75111,728
4/28/201514.7114.7414.6814.7362,837
4/27/201514.6814.7214.6614.7137,537
4/24/201514.7014.7014.6214.6447,899
4/23/201514.6814.7314.6614.6675,562
4/22/201514.7214.7514.6314.6364,299
4/21/201514.7314.7314.6714.6750,436
4/20/201514.7414.7514.7014.7144,944
4/17/201514.6714.7214.6114.7288,115
4/16/201514.6514.6814.6014.6857,584
4/15/201514.6814.6814.6214.6264,228
4/14/201514.6414.7114.6414.7045,792
4/13/201514.6314.6714.6014.6173,709
  • Showing 1-100 of 1,259 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!