$14.30 +0.07 (%) BlkRk MHd CAQty Shs - NYSE

Oct. 1, 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
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
7/28/201414.1814.2214.1514.15109,656
7/25/201414.1714.2314.1714.1961,364
7/24/201414.1914.1914.1414.1764,672
7/23/201414.1914.2014.1614.2069,673
7/22/201414.1614.1614.0914.1546,905
7/21/201414.1114.1414.0714.1196,259
7/18/201414.0814.0914.0514.0665,977
7/17/201414.0514.0914.0414.05107,938
7/16/201414.0314.0514.0314.0477,930
7/15/201414.1114.1214.0214.0291,532
7/14/201414.2014.2014.0714.0888,266
7/11/201414.1614.1714.1114.1489,894
7/10/201414.2214.2314.1614.16113,844
7/9/201414.1714.1814.1114.1771,118
7/8/201414.2114.2214.1814.1877,737
7/7/201414.1114.1714.0814.1566,470
7/3/201414.1514.1614.0714.1191,959
7/2/201414.2514.2814.1514.19142,598
7/1/201414.3214.3514.2614.2778,945
6/30/201414.3314.3514.3014.3247,544
6/27/201414.3614.3614.3114.3431,847
6/26/201414.3214.3214.2814.3257,575
6/25/201414.3214.3214.2614.2638,457
6/24/201414.2614.2714.2314.2752,306
6/23/201414.2014.2414.1814.2486,873
6/20/201414.1614.1714.0914.1670,886
6/19/201414.1514.1714.1014.12116,976
6/18/201414.1514.1614.0714.1291,057
6/17/201414.2014.2014.0714.09133,190
6/16/201414.2614.2614.1914.1964,869
6/13/201414.2714.2814.2214.2482,180
6/12/201414.2814.3114.2214.3095,942
6/11/201414.3714.3714.3014.3571,325
6/10/201414.4014.4014.3014.33152,595
6/9/201414.2714.4014.2714.36122,972
6/6/201414.3014.3414.2514.27112,316
6/5/201414.2414.2814.1914.23166,713
6/4/201414.2914.3114.2214.22153,284
6/3/201414.3614.4014.3014.32265,760
6/2/201414.4814.4814.3514.35131,593
5/30/201414.5014.5314.4414.44147,358
5/29/201414.6414.6414.5414.5673,890
5/28/201414.5814.6014.5614.60113,322
5/27/201414.5114.5514.4914.5387,337
5/23/201414.5214.5414.4914.51104,586
5/22/201414.5714.6114.5014.50111,278
5/21/201414.5614.6014.5314.5394,018
5/20/201414.5414.5614.5014.5565,430
5/19/201414.5814.5814.4814.5394,962
5/16/201414.5414.5614.5114.5369,191
5/15/201414.5114.5414.4714.51112,668
5/14/201414.4914.5114.4614.4685,803
5/13/201414.5214.5214.4514.47134,570
5/12/201414.5514.6114.5414.5974,343
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center