Historical Stock Prices

(ETF)
MLPA 
$15.45
*  
0.01
0.06%
Get MLPA Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading MLPA 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 22-FEB-2015 TO 22-MAY-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.
05/22/2015 15.39 15.48 15.3797 15.45 33,444
05/21/2015 15.39 15.45 15.3775 15.44 48,297
05/20/2015 15.51 15.51 15.38 15.43 43,057
05/19/2015 15.49 15.5 15.42 15.48 46,624
05/18/2015 15.52 15.54 15.44 15.52 43,904
05/15/2015 15.39 15.48 15.383 15.46 35,065
05/14/2015 15.45 15.49 15.43 15.45 1,518,152
05/13/2015 15.4 15.58 15.32 15.39 52,788
05/12/2015 15.3 15.31 15.15 15.27 59,416
05/11/2015 15.25 15.3 15.21 15.23 52,908
05/08/2015 15.3 15.39 15.25 15.3 240,271
05/07/2015 15.36 15.44 15.25 15.26 35,904
05/06/2015 15.78 15.8 15.615 15.67 39,547
05/05/2015 15.75 15.839 15.726 15.8 35,133
05/04/2015 15.75 15.83 15.75 15.75 30,267
05/01/2015 15.77 15.84 15.6979 15.7701 33,527
04/30/2015 15.75 15.828 15.66 15.75 87,198
04/29/2015 15.6 15.78 15.6 15.73 37,033
04/28/2015 15.59 15.63 15.5801 15.62 53,333
04/27/2015 15.7 15.7 15.61 15.63 37,176
04/24/2015 15.54 15.63 15.54 15.6268 45,679
04/23/2015 15.45 15.58 15.45 15.58 34,959
04/22/2015 15.49 15.5599 15.4447 15.47 52,643
04/21/2015 15.5 15.58 15.48 15.48 34,265
04/20/2015 15.49 15.61 15.49 15.5249 55,042
04/17/2015 15.44 15.57 15.44 15.5 46,708
04/16/2015 15.49 15.57 15.46 15.57 78,130
04/15/2015 15.5 15.55 15.44 15.53 44,415
04/14/2015 15.36 15.48 15.3576 15.43 41,656
04/13/2015 15.43 15.43 15.34 15.35 40,783
04/10/2015 15.3 15.4 15.3 15.39 34,213
04/09/2015 15.35 15.35 15.257 15.33 53,601
04/08/2015 15.33 15.4538 15.24 15.29 42,578
04/07/2015 15.26 15.33 15.205 15.28 79,683
04/06/2015 15.1 15.28 14.9522 15.26 65,888
04/02/2015 15.23 15.27 15.1801 15.2 42,644
04/01/2015 15.19 15.31 15.19 15.2 50,486
03/31/2015 15.12 15.33 15.12 15.22 80,078
03/30/2015 15.13 15.2308 15.1252 15.2308 51,820
03/27/2015 15.1 15.23 15.03 15.04 80,871
03/26/2015 15.18 15.23 15.149 15.18 52,434
03/25/2015 15.05 15.22 15.05 15.06 52,899
03/24/2015 15.35 15.35 15.13 15.15 62,858
03/23/2015 15.18 15.28 15.085 15.28 55,030
03/20/2015 15.07 15.12 15.07 15.11 51,753
03/19/2015 14.96 15.135 14.96 15.07 49,870
03/18/2015 14.95 15.169 14.87 15.1347 45,741
03/17/2015 14.84 15.0199 14.84 14.95 44,652
03/16/2015 14.87 14.94 14.8331 14.93 64,023
03/13/2015 15.01 15.05 14.9 14.96 142,229
03/12/2015 15.08 15.08 15.02 15.05 56,676
03/11/2015 15.3 15.3 15.06 15.08 99,539
03/10/2015 15.18 15.29 15.09 15.25 2,466,646
03/09/2015 15.34 15.4308 15.21 15.21 21,885
03/06/2015 15.46 15.53 15.33 15.39 65,536
03/05/2015 15.48 15.6268 15.48 15.57 41,734
03/04/2015 15.59 15.59 15.46 15.53 48,473
03/03/2015 15.43 15.58 15.43 15.57 31,914
03/02/2015 15.58 15.6546 15.46 15.48 35,933
02/27/2015 15.59 15.59 15.5 15.56 23,480
02/26/2015 15.67 15.67 15.52 15.54 39,596
02/25/2015 15.65 15.78 15.65 15.7055 37,441
02/24/2015 15.72 15.72 15.59 15.63 32,885
02/23/2015 15.69 15.74 15.5913 15.66 46,857
*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?