$14.55 +0.04 (%) BlkRk MHd CAQty Shs - NYSE

Dec. 18, 2014 | 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
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
9/2/201414.2814.2914.2314.23107,078
8/29/201414.3014.3214.2614.27106,496
8/28/201414.2814.3214.2714.29100,613
8/27/201414.2914.2914.2614.2867,776
8/26/201414.2614.2714.2314.25115,514
8/25/201414.2114.2814.2014.22109,960
8/22/201414.2114.2414.1714.2452,942
8/21/201414.2114.2414.2014.2183,318
8/20/201414.1914.2314.1714.1751,756
8/19/201414.1214.2114.1214.21114,429
8/18/201414.0714.1314.0714.08190,549
8/15/201414.1614.1914.1514.1765,291
8/14/201414.2214.2214.1214.1571,619
8/13/201414.1914.1914.1414.1470,621
8/12/201414.2514.2614.1914.2671,086
8/11/201414.2514.2514.2114.2356,419
8/8/201414.1714.2414.1714.2457,684
8/7/201414.0814.1714.0714.1771,407
8/6/201414.0714.0914.0414.07124,470
8/5/201414.0314.0413.9814.0395,725
8/4/201414.0314.0413.9814.00101,447
8/1/201414.0414.0914.0214.03142,027
7/31/201414.0014.1014.0014.04121,775
7/30/201414.1714.1714.0514.05121,426
7/29/201414.2114.2114.1614.1781,267
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center