Market Vectors Long Municipal Index ETF Historical Stock Prices

(ETF)
MLN 
$19.21
*  
0.07
0.36%
Get MLN Alerts
*Delayed - data as of Jun. 2, 2015  -  Find a broker to begin trading MLN now


Community Rating:
View:    MLN After Hours
 
 
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 01-MAR-2015 TO 01-JUN-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.
16:00  19.28  19.28  19.1901  19.21 15,659
06/01/2015 19.335 19.35 19.25 19.28 5,296
05/29/2015 19.34 19.38 19.3 19.3501 13,767
05/28/2015 19.27 19.31 19.225 19.2582 8,743
05/27/2015 19.26 19.29 19.2 19.28 12,540
05/26/2015 19.19 19.26 19.164 19.25 12,186
05/22/2015 19.15 19.2 19.09 19.15 49,305
05/21/2015 19.09 19.2 19.08 19.15 17,727
05/20/2015 19.17 19.1911 19.13 19.13 36,506
05/19/2015 19.19 19.2457 19.12 19.13 42,168
05/18/2015 19.25 19.25 19.17 19.18 20,325
05/15/2015 19.29 19.29 19.23 19.289 13,045
05/14/2015 19.25 19.29 19.25 19.2612 7,682
05/13/2015 19.35 19.3599 19.2549 19.29 16,360
05/12/2015 19.25 19.34 19.2306 19.29 35,698
05/11/2015 19.37 19.39 19.21 19.21 77,963
05/08/2015 19.38 19.44 19.35 19.35 6,187
05/07/2015 19.32 19.41 19.31 19.4 9,720
05/06/2015 19.4 19.4 19.26 19.279 29,530
05/05/2015 19.41 19.42 19.3 19.34 32,692
05/04/2015 19.47 19.4899 19.368 19.4299 32,454
05/01/2015 19.52 19.52 19.38 19.4101 44,680
04/30/2015 19.59 19.6 19.53 19.6 38,309
04/29/2015 19.58 19.65 19.58 19.6 21,497
04/28/2015 19.64 19.72 19.64 19.65 18,008
04/27/2015 19.69 19.72 19.69 19.7 55,826
04/24/2015 19.7 19.75 19.691 19.7 14,964
04/23/2015 19.72 19.74 19.6901 19.73 9,223
04/22/2015 19.8 19.8 19.71 19.71 29,330
04/21/2015 19.8 19.82 19.77 19.78 17,171
04/20/2015 19.81 19.85 19.7701 19.81 107,709
04/17/2015 19.79 19.8595 19.76 19.8595 20,389
04/16/2015 19.8 19.88 19.78 19.8078 19,519
04/15/2015 19.83 19.8799 19.8 19.84 23,068
04/14/2015 19.85 19.8542 19.81 19.8199 13,350
04/13/2015 19.81 19.86 19.78 19.7968 19,170
04/10/2015 19.83 19.83 19.77 19.77 37,790
04/09/2015 19.86 19.86 19.78 19.78 225,770
04/08/2015 19.86 19.87 19.8 19.84 15,564
04/07/2015 19.89 19.89 19.8189 19.87 17,766
04/06/2015 19.909 19.919 19.8 19.84 16,987
04/02/2015 19.87 19.9 19.8 19.82 21,216
04/01/2015 19.87 19.9 19.84 19.87 13,035
03/31/2015 19.91 19.94 19.8825 19.92 10,093
03/30/2015 19.81 19.91 19.81 19.86 24,714
03/27/2015 19.85 19.92 19.85 19.901 20,800
03/26/2015 19.92 19.9231 19.88 19.88 6,969
03/25/2015 19.95 20.01 19.9001 19.9001 22,817
03/24/2015 19.96 20.02 19.911 19.955 6,944
03/23/2015 19.92 19.95 19.9 19.9101 20,391
03/20/2015 19.95 19.96 19.9 19.93 17,793
03/19/2015 19.86 19.95 19.86 19.9272 29,824
03/18/2015 19.78 19.89 19.7715 19.88 10,006
03/17/2015 19.72 19.82 19.72 19.78 18,381
03/16/2015 19.715 19.76 19.7 19.73 37,956
03/13/2015 19.69 19.7399 19.68 19.69 19,017
03/12/2015 19.68 19.7699 19.68 19.68 17,251
03/11/2015 19.63 19.68 19.63 19.66 6,219
03/10/2015 19.69 19.71 19.62 19.68 47,638
03/09/2015 19.62 19.66 19.584 19.64 13,357
03/06/2015 19.67 19.72 19.56 19.57 105,159
03/05/2015 19.79 19.8399 19.75 19.78 10,189
03/04/2015 19.77 19.8 19.74 19.742 22,087
03/03/2015 19.85 19.85 19.69 19.74 34,579
03/02/2015 19.86 19.93 19.73 19.75 73,947
*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?