Historical Stock Prices

(ETF)
MLPC 
$16.8754
*  
unch
unch
Get MLPC Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading MLPC now


Community Rating:
View:    MLPC Pre-Market
 
 
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-OCT-2016 TO 16-JAN-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.
01/13/2017 16.8754 16.8754 16.8754 16.8754 00
01/12/2017 16.8754 16.8754 16.8754 16.8754 00
01/11/2017 16.8754 16.8754 16.8754 16.8754 190
01/10/2017 16.69 16.69 16.67 16.67 5,616
01/09/2017 17.1016 17.1016 17.1016 17.1016 00
01/06/2017 17.0984 17.1016 17.0984 17.1016 639
01/05/2017 17.0542 17.0542 16.9599 16.97 3,491
01/04/2017 16.76 16.9008 16.76 16.9008 163,874
01/03/2017 16.7555 16.7562 16.74 16.74 400
12/30/2016 16.7 16.7 16.64 16.7 2,352
12/29/2016 16.628 16.68 16.628 16.68 1,225
12/28/2016 16.86 16.9571 16.86 16.9021 2,451
12/27/2016 17.07 17.09 17.03 17.06 12,050
12/23/2016 16.9726 16.9945 16.7801 16.9799 3,105
12/22/2016 16.63 16.63 16.63 16.63 00
12/21/2016 16.26 16.63 16.26 16.63 25,582
12/20/2016 16.281 16.3793 16.281 16.3793 1,491
12/19/2016 16.04 16.2524 16.04 16.2524 20,339
12/16/2016 16.1864 16.28 16.12 16.22 4,258
12/15/2016 15.8672 15.9298 15.8484 15.8501 1,634
12/14/2016 15.88 16.0799 15.75 15.75 2,798
12/13/2016 15.901 16.045 15.901 15.96 15,796
12/12/2016 16.1017 16.1017 15.96 15.96 2,502
12/09/2016 15.9 15.935 15.9 15.935 721
12/08/2016 15.84 15.9651 15.84 15.9651 4,854
12/07/2016 15.69 15.83 15.69 15.83 6,872
12/06/2016 15.74 15.7832 15.73 15.76 4,804
12/05/2016 15.74 15.79 15.7 15.73 27,936
12/02/2016 15.8 15.857 15.8 15.82 920
12/01/2016 15.9025 15.94 15.66 15.7092 1,175
11/30/2016 15.8988 16.086 15.875 15.99 42,049
11/29/2016 15.6068 15.6068 15.4227 15.4664 694
11/28/2016 16.02 16.02 16.02 16.02 00
11/25/2016 15.96 16.02 15.96 16.02 271
11/23/2016 16.03 16.08 16.02 16.08 2,325
11/22/2016 16.15 16.15 16.051 16.051 1,044
11/21/2016 15.89 16.03 15.88 15.97 1,440
11/18/2016 15.83 15.8512 15.805 15.8512 1,409
11/17/2016 15.725 15.725 15.725 15.725 312
11/16/2016 15.77 15.78 15.77 15.78 450
11/15/2016 16.01 16.0388 16 16.024 2,333
11/14/2016 15.69 15.77 15.69 15.76 1,300
11/11/2016 15.6 15.6 15.59 15.59 200
11/10/2016 15.766 15.84 15.72 15.84 1,675
11/09/2016 15.2 15.78 15.2 15.69 6,628
11/08/2016 15.29 15.29 15.29 15.29 00
11/07/2016 15.3463 15.3463 15.27 15.29 3,699
11/04/2016 15.2625 15.36 15.24 15.33 16,008
11/03/2016 15.4015 15.4015 15.4015 15.4015 170
11/02/2016 15.35 15.36 15.35 15.36 4,527
11/01/2016 15.4518 15.454 15.38 15.38 4,622
10/31/2016 15.6034 15.6034 15.6034 15.6034 196
10/28/2016 16.05 16.05 16.05 16.05 00
10/27/2016 16.05 16.05 16.05 16.05 00
10/26/2016 16.05 16.05 16.05 16.05 00
10/25/2016 16.05 16.05 16.05 16.05 306
10/24/2016 16.22 16.2957 16.17 16.2957 1,949
10/21/2016 16.265 16.265 16.265 16.265 261
10/20/2016 16.3145 16.3495 16.29 16.3004 2,127
10/19/2016 16.3755 16.3755 16.2797 16.2797 350
10/18/2016 16.09 16.2399 16.09 16.1664 2,038
10/17/2016 15.99 16.0132 15.99 16.0132 2,425
*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?