Historical Stock Prices

(ETF)
MLPC 
$17.44
*  
0.06
0.35%
Get MLPC Alerts
*Delayed - data as of Apr. 28, 2017  -  Find a broker to begin trading MLPC 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 28-JAN-2017 TO 28-APR-2017

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.
04/28/2017 17.269 17.44 17.269 17.44 1,028
04/27/2017 17.5262 17.5262 17.38 17.38 2,053
04/26/2017 17.5009 17.5203 17.5009 17.5203 1,021
04/25/2017 17.4399 17.4399 17.43 17.43 2,000
04/24/2017 17.1394 17.32 17.1394 17.31 3,194
04/21/2017 17.1647 17.1647 17.1647 17.1647 150
04/20/2017 17.2015 17.32 17.1941 17.26 3,176
04/19/2017 17.311 17.32 17.23 17.23 3,125
04/18/2017 17.182 17.32 17.135 17.32 1,218
04/17/2017 17.155 17.16 16.68 17.12 15,200
04/13/2017 17.4218 17.4218 17.261 17.282 823
04/12/2017 17.388 17.49 17.34 17.49 2,983
04/11/2017 17.66 17.66 17.5 17.5 984
04/10/2017 17.56 17.6202 17.53 17.549 1,258
04/07/2017 17.6354 17.73 17.6354 17.73 520
04/06/2017 17.65 17.65 17.6282 17.6282 1,451
04/05/2017 17.505 17.66 17.505 17.5179 6,383
04/04/2017 17.436 17.436 17.436 17.436 434
04/03/2017 17.3 17.3 17.175 17.29 574
03/31/2017 17.15 17.44 17.15 17.44 8,650
03/30/2017 17.1 17.24 17.1 17.1257 1,225
03/29/2017 17.045 17.1374 17.045 17.101 1,380
03/28/2017 17.125 17.125 17.091 17.091 500
03/27/2017 17 17.12 17 17.12 500
03/24/2017 17.2708 17.2968 17.25 17.2968 1,330
03/23/2017 17.2099 17.2099 17.2099 17.2099 00
03/22/2017 17.07 17.2099 17.07 17.2099 1,032
03/21/2017 17.1 17.1 17.1 17.1 408
03/20/2017 17.3509 17.3509 17.3509 17.3509 384
03/17/2017 17.5 17.5 17.35 17.43 3,539
03/16/2017 17.5707 17.5707 17.4947 17.4947 1,322
03/15/2017 17.32 17.579 17.32 17.5153 1,397
03/14/2017 17.46 17.46 17.43 17.43 425
03/13/2017 17.47 17.615 17.47 17.615 575
03/10/2017 17.5411 17.5411 17.5411 17.5411 1,280
03/09/2017 17.84 17.84 17.84 17.84 00
03/08/2017 17.84 17.84 17.84 17.84 00
03/07/2017 17.89 17.89 17.81 17.84 5,820
03/06/2017 17.96 17.96 17.96 17.96 00
03/03/2017 17.9913 17.9913 17.96 17.96 2,010
03/02/2017 17.9777 17.9777 17.9777 17.9777 1,100
03/01/2017 18.0035 18.0035 18.0035 18.0035 225
02/28/2017 17.9345 17.9383 17.9345 17.9383 500
02/27/2017 17.7841 17.7841 17.7841 17.7841 625
02/24/2017 17.858 17.858 17.81 17.81 350
02/23/2017 18.0333 18.0333 18.0333 18.0333 27,873
02/22/2017 18.2073 18.25 18.07 18.07 2,328
02/21/2017 18.33 18.4142 18.33 18.4142 995
02/17/2017 18.2748 18.2815 18.21 18.2815 1,687
02/16/2017 18.3145 18.3914 18.28 18.2827 1,973
02/15/2017 18.307 18.4245 18.29 18.4245 19,339
02/14/2017 18.2658 18.36 18.2658 18.36 4,136
02/13/2017 18.28 18.28 18.28 18.28 00
02/10/2017 18.24 18.28 18.24 18.28 568
02/09/2017 18.1658 18.1658 18.1658 18.1658 00
02/08/2017 18.1099 18.1999 18.1099 18.1658 1,396
02/07/2017 18.01 18.0901 17.9354 18.0901 2,229
02/06/2017 18.3099 18.3099 18.07 18.0836 2,724
02/03/2017 18.3418 18.3418 18.1501 18.202 3,106
02/02/2017 18.0288 18.0288 18.0288 18.0288 575
02/01/2017 17.77 17.8799 17.77 17.8799 26,104
01/31/2017 17.578 17.593 17.578 17.593 875
01/30/2017 17.6708 17.6708 17.5101 17.5828 2,224
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for MLPC





Research Brokers before you trade

Want to trade FX?





Smart Portfolio