Historical Stock Prices

(ETF)
MATL 
$68
*  
2.60
3.68%
Get MATL Alerts
*Delayed - data as of Mar. 6, 2015  -  Find a broker to begin trading MATL now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-DEC-2014 TO 06-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/06/2015 69.55 69.62 67.66 68 7,730
03/05/2015 71.78 71.78 70.52 70.6 1,825
03/04/2015 70.8 71.57 70.8 71.57 989
03/03/2015 72.95 72.95 72.12 72.12 569
03/02/2015 71.5 73.5 71.5 73.5 3,635
02/27/2015 74.09 74.09 72.3079 72.3079 2,888
02/26/2015 73.08 73.58 73.08 73.1 2,053
02/25/2015 74.88 75.52 74.05 74.05 5,149
02/24/2015 74.05 75.44 74.05 75.219 2,357
02/23/2015 72.02 74.11 72.02 73.77 9,381
02/20/2015 72.5 74.364 71.67 74.364 3,363
02/19/2015 73.5399 74.3 73.5399 73.79 2,965
02/18/2015 71.5001 73.054 71.5001 73.054 684
02/17/2015 71.56 73.151 70.91 72.45 6,400
02/13/2015 71.5 72.76 71.06 71.97 6,149
02/12/2015 67.99 71.29 67.99 70.715 6,060
02/11/2015 67.0484 67.2699 66.71 66.71 2,636
02/10/2015 66.81 66.81 66.15 66.5 1,637
02/09/2015 66.6 66.8199 65.35 66.15 4,600
02/06/2015 68.25 68.25 65.6401 65.6401 3,264
02/05/2015 63.95 66.7899 63.95 66.6 18,788
02/04/2015 63.11 63.12 61.9001 61.9001 1,908
02/03/2015 59.88 63.1743 59.88 62.71 6,063
02/02/2015 58.87 58.87 58.87 58.87 00
01/30/2015 59.054 59.1701 58.6499 58.87 1,003
01/29/2015 57.6065 57.81 57.6065 57.75 655
01/28/2015 59.21 59.21 57.2 57.2 898
01/27/2015 58.5 58.5 58.4 58.4 532
01/26/2015 60.139 60.139 60.139 60.139 188
01/23/2015 61.376 61.4 61.376 61.4 494
01/22/2015 61.5 62 60.43 62 3,115
01/21/2015 60 60.87 59.92 60.55 1,905
01/20/2015 58.18 59.0199 58.18 59.0199 912
01/16/2015 57.56 57.56 57.56 57.56 341
01/15/2015 56.27 58.25 56.27 56.2812 1,525
01/14/2015 57.66 57.66 54 55.62 3,022
01/13/2015 60.34 62.05 57.7057 58 5,526
01/12/2015 62.01 62.02 58.64 60.3 3,298
01/09/2015 60.86 62.4854 60.29 61.1003 2,850
01/08/2015 60.25 61.63 60.25 61.5533 1,852
01/07/2015 58.08 58.091 57.15 57.62 2,905
01/06/2015 56.75 57.5 55.58 56.63 1,939
01/05/2015 58.74 58.74 56.9015 56.9015 1,006
01/02/2015 61.87 61.902 61.0734 61.77 2,581
12/31/2014 63.31 63.47 63.23 63.23 1,399
12/30/2014 63.73 64.11 63.73 63.8801 680
12/29/2014 64.45 64.49 63.789 64.3245 3,192
12/26/2014 63.83 64.51 63.83 64.3 3,097
12/24/2014 63.67 63.86 63.67 63.86 368
12/23/2014 64.901 64.99 63.4874 64.181 2,366
12/22/2014 65 65 61.81 62.6699 1,416
12/19/2014 62.01 63.62 62.01 62.74 1,689
12/18/2014 58.06 60.27 58 60.15 5,896
12/17/2014 53.8 56.37 53.8 56.2101 2,142
12/16/2014 52.66 55.87 52.62 52.7299 1,926
12/15/2014 54.9731 55 52.85 54.0139 16,807
12/12/2014 58.85 58.85 54.82 54.82 7,943
12/11/2014 60.3889 61.3528 60.3 60.3 1,751
12/10/2014 61.86 62.21 59.7399 59.7399 5,452
12/09/2014 62.52 63.19 61.8 63.19 2,314
12/08/2014 64.7501 64.7501 62.775 62.91 1,981
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?