Historical Stock Prices

MRETF 
$10.394
*  
unch
unch
Get MRETF Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading MRETF now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 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 10.394 10.394 10.394 10.394 00
03/26/2015 10.394 10.394 10.394 10.394 00
03/25/2015 10.394 10.394 10.394 10.394 00
03/24/2015 10.5067 10.5067 10.394 10.394 5,300
03/23/2015 10.3505 10.4969 10.3505 10.4958 1,300
03/20/2015 10.23 10.23 10.23 10.23 00
03/19/2015 10.23 10.23 10.23 10.23 00
03/18/2015 10.23 10.23 10.23 10.23 00
03/17/2015 10.23 10.23 10.23 10.23 00
03/16/2015 10.23 10.23 10.23 10.23 00
03/13/2015 10.23 10.23 10.23 10.23 00
03/12/2015 10.23 10.23 10.23 10.23 00
03/11/2015 10.23 10.23 10.23 10.23 00
03/10/2015 10.23 10.23 10.23 10.23 00
03/09/2015 10.23 10.23 10.23 10.23 00
03/06/2015 10.23 10.23 10.23 10.23 30,000
03/05/2015 10.564 10.564 10.14 10.141 1,300
03/04/2015 9.9011 9.9011 9.9011 9.9011 00
03/03/2015 9.9292 9.9292 9.9011 9.9011 4,000
03/02/2015 9.303 9.303 9.303 9.303 00
02/27/2015 9.3189 9.3189 9.303 9.303 2,000
02/26/2015 9.185 9.185 9.185 9.185 00
02/25/2015 9.185 9.185 9.185 9.185 00
02/24/2015 9.185 9.185 9.185 9.185 00
02/23/2015 9.185 9.185 9.185 9.185 00
02/20/2015 9.185 9.185 9.185 9.185 00
02/19/2015 9.185 9.185 9.185 9.185 00
02/18/2015 9.185 9.185 9.185 9.185 12,900
02/17/2015 8.473 8.473 8.473 8.473 00
02/13/2015 8.473 8.473 8.473 8.473 00
02/12/2015 8.473 8.473 8.473 8.473 00
02/11/2015 8.371 8.473 8.371 8.473 9,322
02/10/2015 8.5234 8.5234 8.5234 8.5234 3,887
02/09/2015 8.5838 8.5838 8.5838 8.5838 00
02/06/2015 8.5838 8.5838 8.5838 8.5838 1,165
02/05/2015 8.277 8.277 8.277 8.277 00
02/04/2015 8.277 8.277 8.277 8.277 6,300
02/03/2015 7.4253 7.4253 7.4253 7.4253 00
02/02/2015 7.4253 7.4253 7.4253 7.4253 00
01/30/2015 7.4253 7.4253 7.4253 7.4253 200
01/29/2015 7.6625 7.6625 7.6625 7.6625 00
01/28/2015 7.6625 7.6625 7.6625 7.6625 00
01/27/2015 7.6625 7.6625 7.6625 7.6625 400
01/26/2015 7.508 7.508 7.508 7.508 107
01/23/2015 7.649 7.649 7.649 7.649 00
01/22/2015 7.649 7.649 7.649 7.649 1,174
01/21/2015 7.4873 7.4873 7.4873 7.4873 1,300
01/20/2015 8.5344 8.5344 8.5344 8.5344 00
01/16/2015 8.5344 8.5344 8.5344 8.5344 00
01/15/2015 8.5344 8.5344 8.5344 8.5344 00
01/14/2015 8.5344 8.5344 8.5344 8.5344 00
01/13/2015 8.5344 8.5344 8.5344 8.5344 00
01/12/2015 8.5344 8.5344 8.5344 8.5344 00
01/09/2015 8.5344 8.5344 8.5344 8.5344 00
01/08/2015 8.5344 8.5344 8.5344 8.5344 00
01/07/2015 8.5344 8.5344 8.5344 8.5344 00
01/06/2015 8.5344 8.5344 8.5344 8.5344 00
01/05/2015 8.5344 8.5344 8.5344 8.5344 6,705
01/02/2015 8.8243 8.8243 8.8243 8.8243 300
12/31/2014 8.4042 8.4042 8.4042 8.4042 00
12/30/2014 8.4042 8.4042 8.4042 8.4042 00
12/29/2014 8.4042 8.4042 8.4042 8.4042 00
*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?