Historical Stock Prices

(ETF)
MCRO 
$25.15
*  
unch
unch
Get MCRO Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading MCRO 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 23-JUN-2016 TO 23-SEP-2016

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.
09/23/2016 25.15 25.15 25.15 25.15 00
09/22/2016 25.15 25.15 25.15 25.15 00
09/21/2016 25.15 25.15 25.15 25.15 410
09/20/2016 25.041 25.041 25.041 25.041 00
09/19/2016 25.041 25.041 25.041 25.041 00
09/16/2016 25.04 25.072 25.032 25.041 2,444
09/15/2016 25.03 25.03 25.03 25.03 00
09/14/2016 25.03 25.03 25.03 25.03 141
09/13/2016 24.97 24.97 24.97 24.97 111
09/12/2016 25.1 25.1 25.1 25.1 00
09/09/2016 25.22 25.22 25.1 25.1 1,506
09/08/2016 25.3 25.3 25.25 25.2501 1,631
09/07/2016 25.26 25.26 25.26 25.26 00
09/06/2016 25.26 25.26 25.26 25.26 236
09/02/2016 25.0999 25.0999 25.0999 25.0999 00
09/01/2016 25.0999 25.0999 25.0999 25.0999 00
08/31/2016 24.96 25.0999 24.96 25.0999 636
08/30/2016 25.0754 25.0754 25.062 25.065 773
08/29/2016 25.021 25.084 25.021 25.084 373
08/26/2016 25.046 25.11 25.046 25.11 426
08/25/2016 25.1199 25.1199 25.045 25.045 1,030
08/24/2016 25.1599 25.1599 25.1599 25.1599 250
08/23/2016 25.1001 25.1001 25.1001 25.1001 00
08/22/2016 25.1001 25.1001 25.1001 25.1001 00
08/19/2016 25.1001 25.1001 25.1001 25.1001 726
08/18/2016 25.16 25.2 25.16 25.2 343
08/17/2016 25.153 25.153 25.153 25.153 00
08/16/2016 25.153 25.153 25.153 25.153 00
08/15/2016 25.153 25.153 25.153 25.153 00
08/12/2016 25.145 25.1594 25.1201 25.153 2,103
08/11/2016 25.079 25.079 25.079 25.079 00
08/10/2016 25.075 25.079 25.075 25.079 1,941
08/09/2016 25.038 25.0487 25.0372 25.045 1,333
08/08/2016 24.97 24.97 24.97 24.97 00
08/05/2016 24.9198 24.998 24.9101 24.97 200,473
08/04/2016 24.985 25.01 24.922 24.922 797
08/03/2016 24.8527 24.8527 24.8527 24.8527 361
08/02/2016 24.85 24.85 24.85 24.85 1,172
08/01/2016 24.95 24.95 24.9416 24.9416 571
07/29/2016 25.015 25.015 24.9301 24.94 459
07/28/2016 24.975 24.98 24.975 24.975 427
07/27/2016 24.965 24.965 24.962 24.962 883
07/26/2016 24.901 24.9303 24.838 24.9303 785
07/25/2016 24.8301 24.8696 24.82 24.82 939
07/22/2016 24.86 24.95 24.86 24.945 17,259
07/21/2016 24.79 24.9499 24.79 24.865 1,536
07/20/2016 24.886 24.931 24.86 24.86 1,711
07/19/2016 24.911 24.911 24.83 24.8301 968
07/18/2016 24.978 24.99 24.978 24.99 301
07/15/2016 24.951 24.951 24.73 24.73 962
07/14/2016 24.991 24.991 24.9201 24.9201 292
07/13/2016 24.88 24.9047 24.88 24.9047 2,639
07/12/2016 24.7601 24.7601 24.7601 24.7601 00
07/11/2016 24.7601 24.7601 24.7601 24.7601 00
07/08/2016 24.785 24.785 24.756 24.7601 20,786
07/07/2016 24.695 24.695 24.695 24.695 00
07/06/2016 24.695 24.695 24.695 24.695 283
07/05/2016 24.7 24.7 24.659 24.659 605
07/01/2016 24.7501 24.7797 24.7501 24.7797 694
06/30/2016 24.7255 24.7255 24.7255 24.7255 807
06/29/2016 24.605 24.605 24.605 24.605 468
06/28/2016 24.48 24.514 24.48 24.514 1,713
06/27/2016 24.4799 24.4799 24.29 24.3175 1,671
06/24/2016 24.7855 24.7855 24.7855 24.7855 00
06/23/2016 24.7855 24.7855 24.7855 24.7855 285
*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?