IQ Merger Arbitrage ETF Historical Stock Prices

(ETF)
MNA 
$29.02
*  
0.05
0.17%
Get MNA Alerts
*Delayed - data as of May 21, 2015  -  Find a broker to begin trading MNA now


Community Rating:
View:    MNA 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 21-FEB-2015 TO 21-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.
16:00  29  29.04  28.92  29.02 12,039
05/21/2015 28.98 29.04 28.92 29.02 12,039
05/20/2015 28.98 29.0099 28.87 28.97 17,019
05/19/2015 29 29 28.8605 28.892 18,180
05/18/2015 28.85 28.97 28.85 28.97 17,779
05/15/2015 29 29.005 28.85 28.912 200,684
05/14/2015 29.07 29.07 29 29.01 11,278
05/13/2015 29.06 29.09 29.0101 29.04 38,877
05/12/2015 29 29.0504 28.9 29.03 24,793
05/11/2015 29 29.0499 28.9502 29.02 22,564
05/08/2015 28.92 29.05 28.89 28.96 15,673
05/07/2015 28.86 28.96 28.83 28.8869 17,905
05/06/2015 28.93 28.99 28.91 28.92 20,155
05/05/2015 28.94 28.94 28.91 28.93 25,003
05/04/2015 28.93 29.01 28.91 28.94 36,812
05/01/2015 28.97 29.04 28.94 29.01 18,267
04/30/2015 28.921 29.01 28.901 28.968 18,058
04/29/2015 28.84 28.9599 28.84 28.9 13,250
04/28/2015 28.99 28.99 28.8801 28.93 10,468
04/27/2015 28.86 28.9799 28.86 28.88 43,338
04/24/2015 28.87 29.0099 28.87 28.92 28,719
04/23/2015 29 29.0352 28.9165 29.02 18,031
04/22/2015 29.12 29.12 28.99 29 32,918
04/21/2015 29.08 29.08 28.9842 29.0388 12,879
04/20/2015 29 29.04 28.9801 29.03 9,740
04/17/2015 28.94 28.99 28.88 28.95 18,415
04/16/2015 28.87 29 28.87 28.97 13,066
04/15/2015 28.9599 29 28.8701 28.97 10,070
04/14/2015 28.92 28.96 28.9 28.94 12,823
04/13/2015 29.06 29.06 28.9 28.95 13,221
04/10/2015 29.03 29.04 28.931 29.04 41,628
04/09/2015 29.06 29.06 28.86 29.014 48,359
04/08/2015 28.973 28.98 28.85 28.95 16,320
04/07/2015 28.99 29.05 28.9 28.93 51,767
04/06/2015 29.02 29.0699 28.9395 28.999 11,540
04/02/2015 29.01 29.01 28.9125 28.97 21,471
04/01/2015 28.9 28.95 28.815 28.95 37,521
03/31/2015 28.9 28.9 28.8 28.84 40,568
03/30/2015 29.01 29.01 28.86 28.9 71,441
03/27/2015 28.8744 28.94 28.8579 28.94 15,969
03/26/2015 28.87 28.9 28.81 28.87 13,701
03/25/2015 28.96 28.96 28.85 28.86 22,056
03/24/2015 28.9 28.96 28.84 28.9599 35,679
03/23/2015 28.83 28.96 28.83 28.95 20,817
03/20/2015 28.87 28.9 28.79 28.89 30,488
03/19/2015 28.62 28.84 28.62 28.8 28,237
03/18/2015 28.76 28.82 28.66 28.7206 59,264
03/17/2015 28.8 28.8099 28.684 28.79 12,813
03/16/2015 28.73 28.819 28.73 28.804 4,686
03/13/2015 28.75 28.75 28.6 28.728 37,633
03/12/2015 28.685 28.84 28.685 28.81 75,015
03/11/2015 28.53 28.74 28.47 28.72 39,648
03/10/2015 28.47 28.5599 28.46 28.53 30,363
03/09/2015 28.64 28.64 28.53 28.5599 14,635
03/06/2015 28.69 28.69 28.51 28.52 49,859
03/05/2015 28.7 28.7 28.5801 28.61 24,632
03/04/2015 28.69 28.76 28.638 28.72 40,538
03/03/2015 28.71 28.73 28.64 28.72 85,984
03/02/2015 28.71 28.71 28.63 28.71 37,925
02/27/2015 28.64 28.68 28.57 28.68 25,085
02/26/2015 28.69 28.69 28.55 28.64 49,882
02/25/2015 28.63 28.68 28.6 28.67 49,665
02/24/2015 28.535 28.59 28.52 28.59 22,165
02/23/2015 28.7 28.7 28.52 28.52 49,334
*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?