Historical Stock Prices

(ETF)
MORT 
$24.8388
*  
0.1888
0.77%
Get MORT Alerts
*Delayed - data as of Dec. 19, 2014  -  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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 24.66 24.8388 24.5 24.8388 11,686
12/18/2014 24.55 24.71 24.4798 24.65 60,282
12/17/2014 24.15 24.53 24.15 24.48 56,870
12/16/2014 24.37 24.4699 24.15 24.15 49,178
12/15/2014 24.8 24.82 24.31 24.31 16,078
12/12/2014 24.85 24.8699 24.68 24.73 19,507
12/11/2014 24.85 24.96 24.7128 24.92 96,832
12/10/2014 25.01 25.01 24.7531 24.7531 35,070
12/09/2014 24.6 25.0179 24.09 24.99 23,259
12/08/2014 24.91 24.99 24.65 24.7 68,223
12/05/2014 25.06 25.2 24.917 25.04 74,553
12/04/2014 25.273 25.273 25.1601 25.22 12,678
12/03/2014 25.25 25.3299 25.201 25.31 12,258
12/02/2014 25.2 25.28 25.0999 25.28 26,129
12/01/2014 25.24 25.24 25.02 25.13 58,434
11/28/2014 25.21 25.2819 25.2001 25.2499 19,184
11/26/2014 25.06 25.23 25.06 25.22 25,052
11/25/2014 25.07 25.109 25.01 25.06 18,415
11/24/2014 24.96 25.059 24.9101 25.01 16,121
11/21/2014 25.07 25.07 24.81 24.9 35,449
11/20/2014 24.83 24.965 24.83 24.9446 25,216
11/19/2014 24.8415 24.9395 24.84 24.9 14,043
11/18/2014 24.98 25.03 24.9399 25.01 24,930
11/17/2014 24.95 25 24.87 24.99 19,993
11/14/2014 24.8 24.954 24.8 24.95 27,732
11/13/2014 24.86 24.94 24.78 24.86 20,872
11/12/2014 24.78 24.8 24.69 24.79 25,727
11/11/2014 24.71 24.77 24.6764 24.77 24,797
11/10/2014 24.59 24.739 24.59 24.69 31,154
11/07/2014 24.55 24.7 24.5003 24.673 15,533
11/06/2014 24.53 24.5499 24.44 24.49 20,160
11/05/2014 24.37 24.53 24.34 24.53 11,289
11/04/2014 24.5 24.5 24.2401 24.39 20,036
11/03/2014 24.56 24.6199 24.494 24.51 119,703
10/31/2014 24.39 24.53 24.36 24.53 44,679
10/30/2014 24.15 24.39 24.15 24.39 33,120
10/29/2014 24.5 24.5 24.078 24.19 46,047
10/28/2014 24.33 24.5 24.33 24.49 37,066
10/27/2014 24.29 24.372 24.1701 24.35 25,493
10/24/2014 24.18 24.31 24.1701 24.31 25,796
10/23/2014 24.09 24.367 23.99 24.2 38,756
10/22/2014 24.39 24.485 24.28 24.28 21,350
10/21/2014 24.18 24.4299 24.18 24.39 21,198
10/20/2014 24.01 24.18 23.98 24.18 22,546
10/17/2014 24.05 24.14 23.99 24.01 21,341
10/16/2014 23.7208 24.0326 23.7208 23.9573 21,494
10/15/2014 24.07 24.38 23.67 23.87 32,011
10/14/2014 23.98 24.1099 23.92 24.01 21,313
10/13/2014 23.86 24.1295 23.86 23.94 41,156
10/10/2014 24 24.13 23.8442 23.8442 27,498
10/09/2014 24.03 24.2397 23.97 23.97 14,782
10/08/2014 23.68 24.06 23.14 24.01 54,974
10/07/2014 23.53 23.7768 23.52 23.68 12,854
10/06/2014 23.48 23.67 23.48 23.58 31,676
10/03/2014 23.46 23.4898 23.36 23.46 27,574
10/02/2014 23.5 23.558 23.2404 23.36 108,602
10/01/2014 23.33 23.61 23.28 23.55 76,885
09/30/2014 24.14 24.14 23.85 23.85 48,423
09/29/2014 24.1 24.18 24.046 24.14 23,406
09/26/2014 24.24 24.24 23.93 24.19 43,931
09/25/2014 24.14 24.23 24.09 24.16 38,202
09/24/2014 24.12 24.2484 24.05 24.13 16,838
09/23/2014 24.27 24.29 24.15 24.15 32,294
09/22/2014 24.43 24.44 24.25 24.268 32,762
09/19/2014 24.38 24.45 24.33 24.43 24,544
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?