IQ Merger Arbitrage ETF Historical Stock Prices

(ETF)
MNA 
$28.51
*  
0.0814
0.29%
Get MNA Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading MNA 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 30-JAN-2016 TO 29-APR-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.
16:00 28.47 28.51 28.29 28.51 14,688
04/29/2016 28.29 28.51 28.29 28.51 14,688
04/28/2016 28.094 28.5799 28.094 28.4286 33,633
04/27/2016 28.67 28.67 28.426 28.51 45,329
04/26/2016 28.51 28.58 28.4101 28.54 21,463
04/25/2016 28.42 28.5 28.36 28.4999 31,515
04/22/2016 28.41 28.55 28.41 28.55 26,934
04/21/2016 28.39 28.39 28.25 28.37 485,519
04/20/2016 28.5 28.51 28.11 28.34 88,789
04/19/2016 28.42 28.42 28.24 28.4 24,070
04/18/2016 28.27 28.3999 28.2301 28.25 13,348
04/15/2016 28.14 28.4 28.14 28.27 37,029
04/14/2016 28.32 28.386 28.21 28.26 26,821
04/13/2016 28.38 28.46 28.2528 28.4025 69,105
04/12/2016 28.3691 28.4362 28.29 28.41 19,203
04/11/2016 28.67 28.67 28.344 28.46 30,346
04/08/2016 28.85 28.85 28.437 28.52 34,536
04/07/2016 28.56 28.657 28.4873 28.59 21,558
04/06/2016 28.32 28.5799 28.28 28.44 19,073
04/05/2016 28.6 28.6 28.186 28.45 20,414
04/04/2016 28.65 28.85 28.65 28.85 99,601
04/01/2016 28.8 28.82 28.644 28.82 8,940
03/31/2016 28.82 28.91 28.77 28.86 33,179
03/30/2016 28.86 28.93 28.78 28.91 59,669
03/29/2016 28.9 28.93 28.74 28.9 33,165
03/28/2016 28.7982 28.88 28.7222 28.73 38,473
03/24/2016 28.8 28.87 28.71 28.76 22,735
03/23/2016 28.67 28.87 28.67 28.84 30,782
03/22/2016 28.9 28.9 28.66 28.81 17,774
03/21/2016 28.57 28.84 28.5372 28.83 21,007
03/18/2016 28.75 28.76 28.6201 28.637 44,203
03/17/2016 28.56 28.67 28.42 28.65 20,090
03/16/2016 28.38 28.55 28.2601 28.55 16,314
03/15/2016 28.585 28.5898 28.38 28.54 14,923
03/14/2016 28.75 28.75 28.5501 28.648 18,272
03/11/2016 28.557 28.7 28.532 28.7 33,964
03/10/2016 28.624 28.6599 28.5101 28.52 43,325
03/09/2016 28.69 28.69 28.445 28.622 17,481
03/08/2016 28.6675 28.7 28.55 28.6198 29,044
03/07/2016 28.764 28.81 28.72 28.79 32,221
03/04/2016 28.89 28.93 28.79 28.91 27,034
03/03/2016 28.623 28.95 28.62 28.9 57,402
03/02/2016 28.75 28.75 28.6101 28.71 11,888
03/01/2016 28.58 28.92 28.58 28.7 9,816
02/29/2016 28.75 28.85 28.52 28.52 42,060
02/26/2016 28.81 28.81 28.51 28.68 26,732
02/25/2016 28.5299 28.64 28.4401 28.64 20,704
02/24/2016 28.4815 28.5185 28.37 28.459 7,838
02/23/2016 28.38 28.55 28.38 28.4734 26,885
02/22/2016 28.68 28.68 28.48 28.56 43,591
02/19/2016 28.34 28.56 28.3301 28.5399 12,546
02/18/2016 28.6 28.665 28.34 28.439 108,608
02/17/2016 28.6 28.6 28.3201 28.5 10,733
02/16/2016 28.51 28.51 28.2 28.46 38,665
02/12/2016 28.17 28.35 28.1056 28.19 12,991
02/11/2016 27.85 28.97 27.85 28.16 24,554
02/10/2016 28.54 28.54 28.034 28.24 28,291
02/09/2016 27.93 28.166 27.93 28.15 14,408
02/08/2016 28.35 28.35 27.9101 28.14 36,924
02/05/2016 28.154 28.31 28.139 28.274 17,893
02/04/2016 28.2522 28.29 28.13 28.1809 47,134
02/03/2016 28.2 28.27 28.12 28.2498 45,953
02/02/2016 28.1165 28.1999 28.04 28.14 43,209
02/01/2016 27.84 28.17 27.84 28.0843 46,074
*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?