$14.66 +0.03 (%) BlkRk MHd CAQty Shs - NYSE

Mar. 27, 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
3/27/201514.6814.6914.6614.6655,663
3/26/201514.6114.6514.5814.6365,553
3/25/201514.6914.6914.5714.6339,063
3/24/201514.6414.6814.6214.6749,974
3/23/201514.7314.7314.6314.6437,831
3/20/201514.6314.7114.6314.7059,577
3/19/201514.6414.6614.5214.6043,727
3/18/201514.5014.6714.4714.6655,819
3/17/201514.4614.4814.4414.4858,204
3/16/201514.5414.5414.4514.4958,029
3/13/201514.5014.5414.4814.5326,776
3/12/201514.5214.5614.5014.5159,048
3/11/201514.5514.5714.5014.5054,315
3/10/201514.6014.6414.5914.6056,694
3/9/201514.5314.5814.5214.5857,582
3/6/201514.6814.6914.5014.51145,977
3/5/201514.7414.7714.6914.7577,487
3/4/201514.6514.7414.6514.7460,688
3/3/201514.6014.6814.6014.6674,191
3/2/201514.7114.7114.5914.5985,337
2/27/201514.5014.6914.5014.69132,242
2/26/201514.7014.7014.4614.4697,137
2/25/201514.6614.6614.6214.6648,391
2/24/201514.5514.6314.4914.6382,031
2/23/201514.5014.5714.4914.5558,192
2/20/201514.4514.4914.4314.4644,821
2/19/201514.3214.4614.3214.40120,283
2/18/201514.2514.3814.2214.37115,481
2/17/201514.4514.4514.2014.20337,764
2/13/201514.5414.5414.4714.47131,599
2/12/201514.5214.5614.5014.51188,344
2/11/201514.6514.7314.5514.55118,643
2/10/201514.7814.8014.7514.76100,757
2/9/201514.9214.9214.7214.77158,111
2/6/201514.9514.9714.8714.8887,526
2/5/201514.9215.0114.9214.98107,910
2/4/201515.0815.0814.9014.9799,787
2/3/201515.1215.1515.0715.10148,883
2/2/201515.0815.1515.0315.15165,523
1/30/201514.9815.0914.9815.06120,224
1/29/201514.9815.0214.9414.96129,274
1/28/201514.9514.9914.9214.96165,558
1/27/201514.9014.9514.9014.9151,096
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center