Historical Stock Prices

(ETF)
MORT 
$24.2118
*  
0.0382
0.16%
Get MORT Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading MORT 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 27-DEC-2014 TO 27-MAR-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.
03/27/2015 24.29 24.361 24.19 24.2118 18,733
03/26/2015 24.3301 24.3301 24.23 24.25 22,492
03/25/2015 24.37 24.45 24.2555 24.27 20,408
03/24/2015 24.34 24.41 24.27 24.27 53,459
03/23/2015 24.37 24.46 24.32 24.39 27,692
03/20/2015 24.1 24.2868 24.1 24.28 12,403
03/19/2015 24.16 24.2399 24.08 24.09 11,607
03/18/2015 23.73 24.239 23.73 24.13 40,490
03/17/2015 23.64 23.785 23.64 23.785 31,001
03/16/2015 23.68 23.7214 23.55 23.65 15,446
03/13/2015 23.64 23.64 23.4101 23.55 44,566
03/12/2015 23.51 23.54 23.44 23.54 20,555
03/11/2015 23.4 23.45 23.3 23.33 35,333
03/10/2015 23.39 23.48 23.35 23.41 23,452
03/09/2015 23.53 23.5799 23.42 23.44 22,565
03/06/2015 23.86 23.87 23.41 23.4101 44,059
03/05/2015 24.03 24.03 23.87 23.89 44,846
03/04/2015 23.88 23.98 23.88 23.94 11,161
03/03/2015 23.96 23.96 23.8745 23.93 30,695
03/02/2015 24.06 24.06 23.9 23.98 59,443
02/27/2015 23.85 24.039 23.81 23.96 110,965
02/26/2015 23.94 23.94 23.8 23.8 23,237
02/25/2015 23.81 23.99 23.79 23.85 20,574
02/24/2015 23.82 23.82 23.71 23.786 25,976
02/23/2015 23.74 23.9 23.734 23.88 35,172
02/20/2015 23.75 23.77 23.6351 23.7 15,158
02/19/2015 23.6 23.74 23.56 23.67 23,901
02/18/2015 23.64 23.67 23.474 23.67 27,465
02/17/2015 23.58 23.8063 23.58 23.6645 25,252
02/13/2015 23.62 23.7 23.56 23.63 22,905
02/12/2015 23.43 23.65 23.43 23.65 18,146
02/11/2015 23.35 23.47 23.33 23.4199 9,223
02/10/2015 23.47 23.47 23.33 23.35 34,103
02/09/2015 23.34 23.5599 23.34 23.46 24,252
02/06/2015 23.67 23.67 23.39 23.45 32,757
02/05/2015 23.62 23.6399 23.45 23.6399 16,443
02/04/2015 23.46 23.63 23.4 23.46 42,181
02/03/2015 23.36 23.7499 23.36 23.6801 22,071
02/02/2015 23.62 23.62 23.26 23.41 34,967
01/30/2015 23.72 23.72 23.5801 23.6298 15,519
01/29/2015 23.87 23.87 23.5199 23.74 15,772
01/28/2015 23.9 23.93 23.76 23.77 173,914
01/27/2015 23.86 23.9 23.78 23.87 52,100
01/26/2015 23.67 23.93 23.67 23.9 20,517
01/23/2015 23.86 23.89 23.64 23.71 49,928
01/22/2015 23.58 23.8899 23.58 23.8899 18,651
01/21/2015 23.43 23.51 23.35 23.51 41,019
01/20/2015 23.79 23.79 23.38 23.4 38,257
01/16/2015 23.59 23.73 23.5256 23.73 51,607
01/15/2015 23.5 23.648 23.48 23.5 47,528
01/14/2015 23.43 23.56 23.35 23.56 24,781
01/13/2015 23.92 23.95 23.43 23.532 44,479
01/12/2015 23.81 23.83 23.661 23.83 40,252
01/09/2015 23.91 23.98 23.78 23.81 26,565
01/08/2015 24.08 24.08 23.8785 23.98 22,620
01/07/2015 23.95 23.9899 23.8332 23.96 30,343
01/06/2015 24.01 24.102 23.864 23.96 84,720
01/05/2015 23.98 24 23.86 23.9201 48,856
01/02/2015 23.78 24.04 23.62 24.01 163,716
12/31/2014 23.91 24.07 23.65 23.7 39,761
12/30/2014 24.06 24.08 23.8541 23.96 61,438
12/29/2014 24.14 24.25 23.9799 24.06 40,980
*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?