$13.69 +0.04 (%) BlkRk MHd CAQty Shs - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MUC historical data

Date Open High Low Close Volume
12/2/201613.6013.7013.5513.69215,376
12/1/201613.7513.7513.6113.65202,191
11/30/201613.8013.8613.7513.75171,196
11/29/201613.9513.9913.8313.86230,282
11/28/201613.8813.9513.8813.9091,760
11/25/201613.8313.9013.7513.83184,423
11/23/201613.9514.0413.9313.99136,952
11/22/201614.0614.0713.9814.0196,806
11/21/201613.8014.0113.8013.95165,965
11/18/201613.9514.0113.7813.80207,065
11/17/201614.0314.1113.9513.95129,783
11/16/201614.2514.3614.1014.10137,430
11/15/201613.9114.2413.9014.24269,405
11/14/201614.3214.3213.5313.88625,175
11/11/201614.4114.5514.2914.40123,876
11/10/201614.6914.7014.3614.43260,657
11/9/201614.9014.9314.6914.72156,691
11/8/201615.0315.0314.9414.9874,933
11/7/201614.9915.0114.9515.0160,618
11/4/201614.9915.0114.9314.9855,311
11/3/201614.9314.9914.9214.9365,569
11/2/201614.9715.0314.9515.0360,395
11/1/201614.8914.9714.8914.9668,190
10/31/201615.0015.0014.8914.9771,574
10/28/201614.9615.0514.9014.94119,274
10/27/201615.1115.1814.9915.09145,164
10/26/201615.3215.3215.2015.2132,365
10/25/201615.2415.3215.2415.3242,790
10/24/201615.3715.3715.2415.2456,227
10/21/201615.2615.3215.2615.3241,059
10/20/201615.2515.3415.1015.2680,926
10/19/201615.1215.2815.1015.21135,857
10/18/201614.8815.0814.8415.08184,375
10/17/201615.1015.1414.7914.84190,292
10/14/201615.2215.2415.0515.10143,964
10/13/201615.2515.3415.1615.21150,643
10/12/201615.6215.6415.3315.34104,775
10/11/201615.7215.7715.6315.6670,118
10/10/201615.8715.8815.6715.79128,384
10/7/201615.9315.9715.8315.8481,539
10/6/201615.9315.9815.8515.8565,987
10/5/201616.0216.0315.8915.9780,345
10/4/201616.0916.1215.8915.9859,369
10/3/201616.0816.1116.0316.0439,913
9/30/201616.1316.1316.0416.0456,060
9/29/201616.2216.2416.0816.0887,693
9/28/201616.2616.2816.2316.2760,576
9/27/201616.2216.2216.1816.2237,171
9/26/201616.1616.1616.1116.1624,780
9/23/201616.1216.1516.0616.1564,898
9/22/201616.0216.1016.0216.1059,185
9/21/201615.9615.9815.8915.9890,633
9/20/201615.9415.9515.8915.9133,953
9/19/201615.9515.9815.8815.8955,802
9/16/201616.0216.0215.9015.9141,122
9/15/201616.0116.0215.9115.9761,931
9/14/201615.9616.0315.9316.0157,699
9/13/201616.0016.0115.8415.88115,982
9/12/201616.0916.0915.9615.9977,761
9/9/201616.2016.2116.0416.05111,275
9/8/201616.2816.2816.2216.24125,486
9/7/201616.3016.3016.2516.2774,574
9/6/201616.2416.2816.2316.2849,380
9/2/201616.2616.2616.1716.1743,894
9/1/201616.2016.2516.1616.2337,201
8/31/201616.2216.2816.1216.1881,080
8/30/201616.1516.2116.1116.1961,738
8/29/201616.1116.1616.0716.1256,804
8/26/201616.1716.1716.0416.0459,380
8/25/201616.2016.2116.1216.1355,779
8/24/201616.2516.2716.1816.2249,821
8/23/201616.2816.2816.2516.2729,344
8/22/201616.2916.2916.2516.2854,206
8/19/201616.3016.3016.2316.2853,352
8/18/201616.3016.3016.2516.2877,271
8/17/201616.2216.2816.2116.2849,749
8/16/201616.2416.2416.1816.2142,774
8/15/201616.2216.2616.1716.2573,263
8/12/201616.1816.2216.0816.2053,883
8/11/201616.2516.2516.1116.1144,973
8/10/201616.2716.2716.2116.2651,141
8/9/201616.3216.3216.2016.2060,445
8/8/201616.2416.3016.2116.27112,411
8/5/201616.2716.3016.2616.2642,381
8/4/201616.3516.3516.2616.2889,990
8/3/201616.2616.2816.2116.2842,127
8/2/201616.2216.2716.1416.2687,384
8/1/201616.2816.2816.2416.2457,001
7/29/201616.3416.3416.2116.2876,373
7/28/201616.2816.2816.2316.2841,189
7/27/201616.2616.2816.2516.2767,789
7/26/201616.2516.2516.1816.2155,344
7/25/201616.2716.2716.1616.1959,697
7/22/201616.2516.2516.1916.2270,030
7/21/201616.2216.2816.1616.20111,795
7/20/201616.1216.1916.0716.1964,911
7/19/201616.0716.1215.9216.0598,504
7/18/201615.9016.0915.9015.9384,606
7/15/201615.8415.9515.8215.84112,407
7/14/201616.0416.0715.7415.74145,095
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center