Historical Stock Prices

(ETF)
MPCT 
$47.22
*  
unch
unch
Get MPCT Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading MPCT now
Exchange:NASDAQ

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 47.22 47.22 47.22 47.22 00
12/01/2016 47.22 47.22 47.22 47.22 224
11/30/2016 47.5099 47.51 47.5099 47.51 800
11/29/2016 47.35 47.6792 47.35 47.6792 1,125
11/28/2016 47.4999 47.4999 47.4999 47.4999 690
11/25/2016 47.36 47.36 47.36 47.36 511
11/23/2016 47.0499 47.05 47.0499 47.05 315
11/22/2016 47.25 47.25 47.0439 47.0439 328
11/21/2016 47.19 47.39 47.1429 47.39 29,226
11/18/2016 47.21 47.21 47.0249 47.0249 380
11/17/2016 47.23 47.37 47.23 47.37 2,010
11/16/2016 47.07 47.07 46.9596 47 3,100
11/15/2016 47.11 47.4 47.0091 47.3799 28,693
11/14/2016 46.99 46.99 46.71 46.71 25,917
11/11/2016 47.6999 47.6999 47.6999 47.6999 00
11/10/2016 48 48 47.6999 47.6999 7,634
11/09/2016 47.9299 47.9299 47.9299 47.9299 145
11/08/2016 47.95 47.95 47.95 47.95 460
11/07/2016 47.82 47.9 47.7815 47.9 43,876
11/04/2016 46.98 46.98 46.98 46.98 15,592
11/03/2016 47.8191 47.8191 47.8191 47.8191 00
11/02/2016 47.8191 47.8191 47.8191 47.8191 00
11/01/2016 47.8191 47.8191 47.8191 47.8191 233
10/31/2016 48.03 48.03 47.97 48 1,171
10/28/2016 48.05 48.06 48.05 48.06 1,129
10/27/2016 48.45 48.45 48.29 48.29 1,490
10/26/2016 48.55 48.55 48.55 48.55 00
10/25/2016 48.55 48.55 48.55 48.55 492
10/24/2016 48.57 48.57 48.57 48.57 00
10/21/2016 48.57 48.57 48.57 48.57 1,249
10/20/2016 48.9299 48.98 48.9299 48.9311 1,170
10/19/2016 48.69 48.69 48.69 48.69 00
10/18/2016 48.69 48.69 48.69 48.69 486
10/17/2016 48.44 48.44 48.44 48.44 100
10/14/2016 48.63 48.63 48.63 48.63 00
10/13/2016 48.63 48.63 48.63 48.63 00
10/12/2016 48.63 48.63 48.63 48.63 00
10/11/2016 49.06 49.06 48.47 48.63 605
10/10/2016 49 49 49 49 00
10/07/2016 49 49 49 49 365
10/06/2016 49.49 49.49 49.49 49.49 200
10/05/2016 50.02 50.02 50.02 50.02 00
10/04/2016 50.02 50.02 50.02 50.02 00
10/03/2016 50.02 50.02 50.02 50.02 00
09/30/2016 50.0199 50.02 50.0199 50.02 403
09/29/2016 50.1 50.1 50.1 50.1 00
09/28/2016 50.1 50.1 50.1 50.1 152
09/27/2016 49.94 49.94 49.9103 49.9103 361
09/26/2016 50.27 50.27 49.9 49.97 3,280
09/23/2016 50.4168 50.4168 50.4168 50.4168 120
09/22/2016 50.6499 50.6499 50.6499 50.6499 10,400
09/21/2016 49.0696 49.0696 49.0696 49.0696 00
09/20/2016 49.0696 49.0696 49.0696 49.0696 00
09/19/2016 49.0696 49.0696 49.0696 49.0696 00
09/16/2016 49.13 49.13 49.0696 49.0696 50,700
09/15/2016 49.02 49.49 48.94 49.4899 6,592
09/14/2016 49.1 49.1 49.08 49.08 1,617
09/13/2016 49.27 49.27 48.94 48.98 738
09/12/2016 48.96 49.62 48.96 49.62 17,258
09/09/2016 49.84 49.84 49.27 49.32 103,517
09/08/2016 50.6 50.6 50.25 50.26 37,474
09/07/2016 50.6 50.6 50.6 50.6 5,495
09/06/2016 50.48 50.8 50.35 50.8 20,995
09/02/2016 50.13 50.18 50.0037 50.18 2,849
*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?