Quantcast

Historical Stock Prices

(ETF)
MLN 
$19.652
*  
0.082
0.42%
Get MLN Alerts
*Delayed - data as of Feb. 16, 2018  -  Find a broker to begin trading MLN 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 16-NOV-2017 TO 16-FEB-2018

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.
02/16/2018 19.68 19.68 19.591 19.652 32,844
02/15/2018 19.59 19.6799 19.57 19.57 27,962
02/14/2018 19.7 19.7 19.58 19.665 28,855
02/13/2018 19.73 19.74 19.65 19.73 23,409
02/12/2018 19.7 19.72 19.62 19.72 86,716
02/09/2018 19.72 19.7699 19.65 19.72 25,683
02/08/2018 19.77 19.78 19.59 19.59 86,044
02/07/2018 19.8 19.9099 19.75 19.76 18,904
02/06/2018 19.73 19.89 19.66 19.79 109,281
02/05/2018 19.69 19.69 19.58 19.66 196,264
02/02/2018 19.64 19.67 19.59 19.6 36,267
02/01/2018 19.75 19.76 19.68 19.7 416,043
01/31/2018 19.85 19.85 19.79 19.835 145,511
01/30/2018 19.85 19.85 19.78 19.82 18,267
01/29/2018 19.93 19.93 19.76 19.76 410,761
01/26/2018 19.94 20 19.92 19.94 24,752
01/25/2018 20.03 20.04 19.98 20.0012 44,441
01/24/2018 20.04 20.06 19.98 19.99 23,840
01/23/2018 20.1 20.1 20 20.02 78,258
01/22/2018 20.08 20.1 19.98 19.99 54,692
01/19/2018 20.08 20.1 20 20.05 61,466
01/18/2018 20.06 20.11 20.01 20.07 18,614
01/17/2018 20.1 20.11 20.01 20.0677 34,750
01/16/2018 20.11 20.12 20.02 20.05 47,119
01/12/2018 20.1 20.1 19.94 20 102,659
01/11/2018 20.1 20.13 20.04 20.1093 38,949
01/10/2018 20.15 20.1599 20.0386 20.07 24,770
01/09/2018 20.27 20.27 20.18 20.22 23,046
01/08/2018 20.3 20.3 20.22 20.23 85,368
01/05/2018 20.32 20.32 20.21 20.245 39,552
01/04/2018 20.29 20.3224 20.24 20.32 19,200
01/03/2018 20.24 20.31 20.2201 20.31 69,427
01/02/2018 20.25 20.31 20.21 20.31 125,298
12/29/2017 20.31 20.34 20.21 20.33 71,240
12/28/2017 20.28 20.31 20.2201 20.31 48,939
12/27/2017 20.24 20.31 20.18 20.29 12,214
12/26/2017 20.24 20.29 20.23 20.24 105,360
12/22/2017 20.15 20.17 20.102 20.16 14,484
12/21/2017 20.1 20.1186 20.04 20.07 32,599
12/20/2017 20.08 20.11 20.03 20.0442 33,904
12/19/2017 20.18 20.18 20.1 20.17 21,338
12/18/2017 20.27 20.27 20.21 20.21 17,086
12/15/2017 20.34 20.34 20.19 20.26 87,028
12/14/2017 20.31 20.33 20.29 20.3047 19,828
12/13/2017 20.18 20.2839 20.18 20.2399 23,702
12/12/2017 20.18 20.23 20.1 20.18 159,986
12/11/2017 20.27 20.28 20.18 20.24 12,425
12/08/2017 20.32 20.34 20.19 20.2 15,270
12/07/2017 20.39 20.4 20.37 20.38 12,902
12/06/2017 20.37 20.43 20.291 20.4076 13,653
12/05/2017 20.16 20.28 20.12 20.28 76,630
12/04/2017 20.12 20.18 20.0701 20.18 123,744
12/01/2017 20.075 20.12 20.05 20.11 163,835
11/30/2017 19.97 20.0799 19.97 20.02 33,979
11/29/2017 20.01 20.03 19.9854 20.02 32,441
11/28/2017 20.05 20.08 19.99 19.9901 21,228
11/27/2017 20.12 20.13 20.05 20.05 6,130
11/24/2017 20.11 20.11 20.0829 20.09 9,402
11/22/2017 20.14 20.1799 20.1 20.169 6,099
11/21/2017 20.19 20.19 20.14 20.14 12,052
11/20/2017 20.19 20.22 20.14 20.152 34,327
11/17/2017 20.2 20.23 20.1764 20.21 18,359
11/16/2017 20.23 20.23 20.17 20.17 17,882
*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?

Smart Portfolio