$16.11 +0.03 (%) BlkRk MHd CAQty Shs - New York Stock Exchange, Inc.

Apr. 29, 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
4/29/201616.1216.1616.0816.1140,742
4/28/201616.1116.1116.0716.0830,400
4/27/201616.0216.1016.0116.1065,495
4/26/201615.9316.0015.9315.9952,479
4/25/201616.0016.0415.9015.9050,982
4/22/201615.9916.0515.9916.0043,619
4/21/201616.0516.0616.0016.0024,612
4/20/201616.0416.1115.9815.9856,282
4/19/201616.1516.1515.9115.9674,239
4/18/201616.1016.1316.0516.1046,148
4/15/201615.9616.0515.9316.0493,734
4/14/201615.9416.0015.8715.8758,287
4/13/201615.9716.0415.9015.9094,600
4/12/201616.0516.1915.9715.97108,264
4/11/201616.0716.0715.9215.9875,931
4/8/201616.0016.0715.9616.0691,119
4/7/201615.8916.0215.8915.9962,429
4/6/201616.0216.0615.8915.89105,270
4/5/201615.9115.9715.9015.9650,502
4/4/201615.8415.9015.7715.8740,476
4/1/201615.8715.8715.7515.8489,670
3/31/201615.7415.7815.6515.7668,144
3/30/201615.7215.7215.6415.7148,506
3/29/201615.7015.7215.6315.7244,019
3/28/201615.6915.6915.6115.6390,883
3/24/201615.5915.7015.5915.6563,167
3/23/201615.6515.6615.6215.6455,644
3/22/201615.5515.6515.5515.6377,274
3/21/201615.5015.5315.4715.5372,586
3/18/201615.4415.4815.3815.4788,158
3/17/201615.4715.5115.4115.4359,360
3/16/201615.4615.4615.3415.4654,010
3/15/201615.4115.4515.3615.4342,232
3/14/201615.3715.4515.3015.4465,864
3/11/201615.4415.4415.3015.3080,650
3/10/201615.5715.6115.3915.47158,025
3/9/201615.6115.6515.4415.51158,036
3/8/201615.6315.6315.5715.6091,903
3/7/201615.5415.5515.4915.5547,216
3/4/201615.5515.5715.4915.50120,693
3/3/201615.4415.5215.4415.5254,758
3/2/201615.4615.4715.3615.4456,965
3/1/201615.3615.4915.3215.45162,410
2/29/201615.2215.2915.2015.2953,671
2/26/201615.2915.3115.1115.15117,645
2/25/201615.3715.4015.2815.3066,383
2/24/201615.2515.3815.2515.3473,638
2/23/201615.1515.2915.1515.2964,575
2/22/201615.1915.2015.1215.1366,020
2/19/201615.1115.1715.0715.1756,587
2/18/201614.9515.0714.9515.0774,340
2/17/201615.0515.0514.9314.93142,081
2/16/201615.0415.0615.0115.05106,221
2/12/201615.1215.1915.0315.0482,776
2/11/201615.2515.2615.1315.1373,048
2/10/201615.3015.3415.2515.2566,717
2/9/201615.3315.3315.2815.3067,900
2/8/201615.3815.3815.2415.3146,770
2/5/201615.2515.3715.1915.37188,480
2/4/201615.2015.2615.1615.2098,019
2/3/201615.1515.2015.1315.2050,168
2/2/201615.0715.1515.0715.1281,823
2/1/201615.0115.0614.9715.0575,405
1/29/201614.9415.0614.9415.05105,568
1/28/201614.9014.9314.8714.9151,796
1/27/201614.9314.9514.8614.8675,922
1/26/201614.8914.9514.8514.9389,379
1/25/201614.9314.9414.7914.8774,021
1/22/201614.8714.9514.8514.89150,762
1/21/201614.8414.8814.7714.7972,856
1/20/201614.9214.9214.6614.81172,890
1/19/201614.9614.9914.8314.8576,923
1/15/201614.8714.9614.8714.8771,975
1/14/201614.8614.8614.8014.8389,869
1/13/201614.8814.8814.7714.8087,937
1/12/201615.0015.0114.8714.9597,245
1/11/201614.9915.0414.9414.98101,756
1/8/201615.0315.0314.9514.9589,403
1/7/201615.0215.0914.9715.0095,986
1/6/201614.9915.0914.9315.0084,216
1/5/201614.9615.0014.9114.9369,900
1/4/201614.8514.9314.7814.9179,717
12/31/201514.8314.8914.7914.8559,751
12/30/201514.6814.8514.6714.8170,221
12/29/201514.7714.7814.6714.7396,146
12/28/201514.8014.8214.7514.7889,374
12/24/201514.6914.7714.6714.7525,952
12/23/201514.7514.7814.5714.62121,199
12/22/201514.7514.7514.6814.7339,690
12/21/201514.7214.7214.6414.72133,265
12/18/201514.5814.6814.5814.6798,565
12/17/201514.4614.6414.4614.61131,247
12/16/201514.4714.4914.3314.47214,456
12/15/201514.4614.4714.4014.4139,204
12/14/201514.5814.5814.4014.4691,528
12/11/201514.6214.8214.5614.56111,535
12/10/201514.4914.5714.4714.5768,356
12/9/201514.5214.5514.4814.5558,647
12/8/201514.4514.5714.4414.5768,085
12/7/201514.5414.5614.4314.5087,961
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center