Historical Stock Prices

(ETF)
MATL 
$58.87
*  
1.12
1.94%
Get MATL Alerts
*Delayed - data as of Jan. 30, 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 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
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
12/05/2014 65.65 67.0799 65.65 66.0073 2,508
12/04/2014 66.04 66.499 65.2001 65.94 3,209
12/03/2014 63.5 65.694 63.5 65.5101 2,254
12/02/2014 62.19 62.8099 62.19 62.5 1,360
12/01/2014 63.41 63.41 59.58 61.6 5,463
11/28/2014 66 66 63.9 64.4699 5,769
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
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?