$14.13 +0.05 (%) BlkRk MHd CAQty Shs - NYSE

Jul. 7, 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
7/7/201514.1214.1614.1114.1346,247
7/6/201514.0514.0814.0314.0843,992
7/2/201514.0114.0514.0114.0348,942
7/1/201514.0414.0413.9714.0248,529
6/30/201513.8814.0013.8514.00109,887
6/29/201514.0314.0313.9113.91114,563
6/26/201514.0414.0413.9613.96104,064
6/25/201514.0814.1214.0514.0554,054
6/24/201514.0814.1214.0514.0596,336
6/23/201514.1314.2114.1314.1561,852
6/22/201514.1914.1914.1514.1530,814
6/19/201514.1814.2214.1814.1935,264
6/18/201514.1514.1814.1314.1645,729
6/17/201514.1514.2114.1014.2153,003
6/16/201514.1814.1814.1414.1762,562
6/15/201514.0914.1414.0614.14110,004
6/12/201514.0614.1013.9714.03152,002
6/11/201514.0514.0914.0214.07253,202
6/10/201514.0814.1814.0214.08307,261
6/9/201514.2814.2814.0614.12186,391
6/8/201514.3414.3514.2514.31126,118
6/5/201514.3514.4214.3114.31119,629
6/4/201514.4814.5014.4014.42109,295
6/3/201514.5114.5414.4514.4564,548
6/2/201514.4314.5414.4314.54121,313
6/1/201514.4314.4714.3814.45100,525
5/29/201514.4614.4714.3814.40103,851
5/28/201514.5314.5314.4714.4872,542
5/27/201514.5314.5414.5014.5177,483
5/26/201514.5114.5414.4814.4873,045
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!