Historical Stock Prices

(ETF)
MATL 
$68.8999
*  
0.3999
0.58%
Get MATL Alerts
*Delayed - data as of Nov. 26, 2014  -  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 26-AUG-2014 TO 26-NOV-2014

Date Open High Low Close / Last Volume
11/26/2014 67.4227 68.8999 67.0001 68.8999 3,520
11/25/2014 68.9201 68.9201 68.5 68.5 396
11/24/2014 71.2 71.2 66.57 68.77 7,568
11/21/2014 69.98 70.7 69.11 70 5,330
11/20/2014 62.702 67.86 62.656 67.3 7,859
11/19/2014 66.95 66.95 66.36 66.6 1,351
11/18/2014 64.41 67 64.23 67 12,017
11/17/2014 64.97 65 64.4264 64.4264 3,648
11/14/2014 64.0001 64.0001 63.76 63.8 483
11/13/2014 64.4 64.5899 62.7501 64.301 2,216
11/12/2014 63.3 63.3 63.26 63.26 457
11/11/2014 63 63.93 62.65 63.93 2,433
11/10/2014 62.3 62.3 62.01 62.01 841
11/07/2014 61.83 62.01 61.49 62.01 1,645
11/06/2014 59.86 61.48 59.86 60.9 3,091
11/05/2014 58.03 59.29 58.03 59.2277 1,871
11/04/2014 59.5 59.5 57.13 57.72 2,870
11/03/2014 61.53 61.69 59.99 60.15 4,400
10/31/2014 59.13 61.15 58.82 61.15 2,720
10/30/2014 55.8 58.55 55.8 57.76 8,568
10/29/2014 57.85 57.85 55.945 57.3808 1,237
10/28/2014 58.722 58.722 57.85 58.444 773
10/27/2014 58.246 58.246 56.81 57.4001 3,135
10/24/2014 60.2601 60.64 60.2601 60.64 1,254
10/23/2014 61 61.069 59.2991 61.069 1,084
10/22/2014 63.38 63.429 60.59 60.8001 2,626
10/21/2014 60 61.7699 60 61.7699 3,178
10/20/2014 56.05 58.2013 56.05 58.2013 6,254
10/17/2014 55.491 56.37 54.98 54.98 4,931
10/16/2014 50.58 53.96 50.58 53.96 960
10/15/2014 50.55 52.57 46.139 51.74 14,238
10/14/2014 51.17 52.1957 50.18 51.1646 1,580
10/13/2014 52.819 53.43 51.1799 51.1799 2,712
10/10/2014 55.7 56.5 54.38 55 8,218
10/09/2014 59.3301 59.3301 56.63 57.3899 2,167
10/08/2014 59.64 61.1 57.88 61.1 2,438
10/07/2014 62.94 62.94 60.6629 60.6629 2,330
10/06/2014 65.0599 65.0599 62.0601 62.48 8,044
10/03/2014 63.1 63.1399 62.45 63 2,703
10/02/2014 62.5 62.5999 60.38 62.591 4,903
10/01/2014 65.01 65.01 62.2 63.1499 5,110
09/30/2014 69.399 69.399 67.14 67.5 7,229
09/29/2014 68.44 70.32 68.44 70.14 2,183
09/26/2014 68.565 69.11 68.565 69.0674 1,340
09/25/2014 72 72 68.44 69.108 1,666
09/24/2014 70.77 72.21 69.41 72.21 4,449
09/23/2014 71.31 71.31 70.627 70.627 1,143
09/22/2014 72.207 72.4 70.7 70.7 1,937
09/19/2014 70.97 72.63 68.746 71.02 3,695
09/18/2014 70.5 71.401 70.4728 71.001 2,089
09/17/2014 68.38 71.129 68.38 68.69 1,433
09/16/2014 66.29 67.35 66.29 67.35 1,096
09/15/2014 66.35 67.25 66.35 67.25 766
09/12/2014 66.77 67.72 66.77 67.631 4,355
09/11/2014 67.4501 67.4501 67.4501 67.4501 00
09/10/2014 68.36 68.36 67.365 67.4501 1,141
09/09/2014 69.86 69.86 68.5 68.8599 3,480
09/08/2014 70.6001 70.6001 69.381 69.506 958
09/05/2014 69.1 69.63 69.1 69.63 2,606
09/04/2014 70.5 71.9999 69.17 69.17 3,928
09/03/2014 70.18 70.5 69.61 70.11 2,510
09/02/2014 69.55 69.55 69.45 69.45 716
08/29/2014 70.08 70.08 70.08 70.08 100
08/28/2014 69.75 69.75 69.39 69.75 1,165
08/27/2014 69.59 69.59 69.59 69.59 00
08/26/2014 70 70.4479 69.59 69.59 1,126
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?