$14.49 -0.05 (%) BlkRk MHd CAQty Shs - NYSE

May. 22, 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
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
4/10/201514.7214.7514.6814.6861,802
4/9/201514.6514.7214.6514.6751,344
4/8/201514.6714.7514.6714.67132,618
4/7/201514.7014.7014.6714.6746,552
4/6/201514.6914.7314.6714.6779,513
4/2/201514.6714.7114.6714.6787,122
4/1/201514.7814.8014.7114.7459,697
3/31/201514.6914.7314.6714.73103,797
3/30/201514.6514.6914.6114.6753,643
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center