Historical Stock Prices

(ETF)
MLPY 
$7.635
*  
0.0436
0.57%
Get MLPY Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading MLPY 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 02-SEP-2016 TO 02-DEC-2016

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.
12/02/2016 7.679 7.72 7.63 7.635 10,041
12/01/2016 7.6904 7.6904 7.555 7.5914 3,546
11/30/2016 7.68 7.77 7.68 7.76 6,714
11/29/2016 7.33 7.49 7.33 7.49 15,330
11/28/2016 7.71 7.7309 7.5 7.5 4,211
11/25/2016 7.71 7.7346 7.7 7.7188 11,803
11/23/2016 7.7722 7.7785 7.73 7.76 4,344
11/22/2016 7.81 7.81 7.7866 7.8099 7,046
11/21/2016 7.85 7.9 7.85 7.9 1,246
11/18/2016 7.6112 7.6112 7.6112 7.6112 00
11/17/2016 7.6615 7.72 7.6112 7.6112 4,038
11/16/2016 7.6714 7.69 7.66 7.69 949
11/15/2016 7.73 7.8158 7.72 7.7725 5,857
11/14/2016 7.44 7.6501 7.44 7.6 4,855
11/11/2016 7.495 7.59 7.49 7.59 676
11/10/2016 7.615 7.652 7.59 7.625 7,243
11/09/2016 7.2 7.5874 7.2 7.53 3,185
11/08/2016 7.39 7.39 7.31 7.31 1,564
11/07/2016 7.3 7.4 7.3 7.4 3,331
11/04/2016 7.321 7.34 7.28 7.28 5,203
11/03/2016 7.4 7.4 7.34 7.38 2,000
11/02/2016 7.5 7.5 7.37 7.37 4,499
11/01/2016 7.52 7.52 7.5001 7.5001 1,563
10/31/2016 7.68 7.71 7.5 7.5 5,429
10/28/2016 7.815 7.815 7.68 7.68 3,479
10/27/2016 7.73 7.73 7.73 7.73 133
10/26/2016 7.705 7.84 7.7033 7.75 1,046
10/25/2016 7.95 7.95 7.8973 7.8973 728
10/24/2016 7.93 7.93 7.8418 7.8418 1,214
10/21/2016 8 8.05 7.9096 7.9651 2,868
10/20/2016 8.01 8.01 8.01 8.01 221
10/19/2016 7.83 7.83 7.83 7.83 00
10/18/2016 7.8616 8.045 7.7943 7.83 7,216
10/17/2016 7.6357 7.9179 7.6357 7.9179 350
10/14/2016 7.761 7.761 7.761 7.761 50,668
10/13/2016 7.6215 7.69 7.6215 7.69 2,366
10/12/2016 7.74 7.7846 7.72 7.72 2,500
10/11/2016 7.7806 7.7836 7.7 7.7 4,371
10/10/2016 7.92 7.92 7.911 7.911 640
10/07/2016 7.773 7.8588 7.773 7.8588 2,249
10/06/2016 7.84 7.8899 7.84 7.8899 891
10/05/2016 7.88 7.88 7.88 7.88 824
10/04/2016 7.83 7.8497 7.81 7.8492 3,905
10/03/2016 8.05 8.05 7.87 7.904 2,225
09/30/2016 8.05 8.05 7.9756 7.9756 6,755
09/29/2016 8.0499 8.05 7.9941 8.04 10,827
09/28/2016 7.8 8.0194 7.8 8 1,830
09/27/2016 7.97 7.97 7.89 7.8953 2,418
09/26/2016 8.05 8.05 8.03 8.03 2,750
09/23/2016 8.05 8.05 7.97 7.97 6,301
09/22/2016 7.9895 8.0501 7.9895 8.0501 2,596
09/21/2016 7.825 7.96 7.78 7.96 7,101
09/20/2016 7.86 7.86 7.6701 7.71 5,788
09/19/2016 7.64 7.7901 7.6 7.775 11,140
09/16/2016 7.5901 7.7029 7.5901 7.6416 6,011
09/15/2016 7.87 7.87 7.79 7.79 851
09/14/2016 7.72 7.7724 7.72 7.7724 2,200
09/13/2016 7.73 7.73 7.72 7.72 3,325
09/12/2016 7.91 8.0141 7.91 7.98 1,675
09/09/2016 8.206 8.206 8.0268 8.0268 1,815
09/08/2016 8.218 8.218 8.2146 8.2146 987
09/07/2016 8.0801 8.1639 8.0801 8.12 3,454
09/06/2016 8.1 8.1699 8.09 8.1699 981
09/02/2016 8 8 7.99 8 6,587
*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?