Historical Stock Prices

(ETF)
MTK 
$101.1299
*  
0.1919
0.19%
Get MTK Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading MTK 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 03-APR-2015 TO 03-JUL-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.
07/02/2015 101.28 101.28 100.73 101.1299 5,194
07/01/2015 101.14 101.14 100.63 100.938 9,666
06/30/2015 101.18 101.18 100.3101 100.66 4,928
06/29/2015 102.95 102.95 100.341 100.341 7,738
06/26/2015 103.3 103.35 102.664 102.91 4,688
06/25/2015 104.76 104.76 103.7542 103.85 5,856
06/24/2015 105 105.28 104.2487 104.31 7,187
06/23/2015 104.91 105.17 104.67 105.14 14,653
06/22/2015 104.86 104.99 104.525 104.99 6,209
06/19/2015 104.74 104.74 104.03 104.0999 3,154
06/18/2015 104.46 105.1299 104.46 105.0159 4,815
06/17/2015 104.22 104.2825 103.59 104.2825 6,068
06/16/2015 103.35 104.1744 103.35 104.04 6,106
06/15/2015 103.18 103.35 102.47 103.25 14,111
06/12/2015 104.35 104.37 103.9034 104 8,364
06/11/2015 105.4 105.4333 104.83 104.86 13,289
06/10/2015 103.78 105.22 103.78 104.99 17,468
06/09/2015 102.95 103.4 102.41 103.19 9,480
06/08/2015 103.89 103.89 102.8693 103.1899 5,329
06/05/2015 104.32 104.61 103.87 104.5 6,643
06/04/2015 105.05 105.14 104.2 104.28 5,207
06/03/2015 105.13 105.76 105.13 105.3021 149,840
06/02/2015 104.52 105.33 104.24 105.0599 272,116
06/01/2015 104.33 105.37 104.0301 105.37 4,356
05/29/2015 105.009 105.009 104.41 104.74 5,919
05/28/2015 105.25 105.4 104.8401 105.0301 6,521
05/27/2015 104.18 105.4799 104.18 105.3514 4,501
05/26/2015 103.68 103.97 103.31 103.47 8,290
05/22/2015 104.91 105.46 104.91 105.126 5,325
05/21/2015 104.76 105.3258 104.474 105.088 7,401
05/20/2015 104.83 105.195 104.695 104.84 8,418
05/19/2015 105.31 105.31 104.66 104.83 6,446
05/18/2015 105.0178 105.2579 104.871 105.0984 4,806
05/15/2015 104.74 104.74 104.6301 104.6556 2,577
05/14/2015 104.319 104.79 104.267 104.779 6,338
05/13/2015 103.38 103.53 103.33 103.34 2,558
05/12/2015 102.5136 103.21 102.5136 103.13 5,034
05/11/2015 103.91 104.13 103.8 103.8 5,346
05/08/2015 103.82 103.9556 103.68 103.9 8,960
05/07/2015 102.32 102.94 102.25 102.72 6,420
05/06/2015 102.94 103.079 101.5658 101.98 5,844
05/05/2015 103.72 103.9 102.52 102.84 7,501
05/04/2015 104.478 104.478 104.14 104.1528 3,586
05/01/2015 103.3 103.9 103.26 103.9 2,036
04/30/2015 104.24 104.31 103.11 103.26 8,438
04/29/2015 104.528 105.04 103.8738 105.0399 3,319
04/28/2015 104.46 105.1599 104.46 104.92 5,812
04/27/2015 105.0299 105.1239 104.44 104.44 7,613
04/24/2015 104.44 104.711 104.422 104.58 3,942
04/23/2015 103.44 104.198 103.44 104.198 4,585
04/22/2015 103.06 103.9304 103.06 103.9304 2,690
04/21/2015 103.3199 103.3199 102.992 103.1742 3,671
04/20/2015 102.65 103.1 102.65 102.93 5,507
04/17/2015 102.29 102.29 101.31 101.6903 7,582
04/16/2015 102.72 103.0899 102.39 102.93 10,982
04/15/2015 102.23 102.84 102.13 102.8 3,599
04/14/2015 101.79 101.94 101.3 101.67 4,310
04/13/2015 101.92 102.6085 101.908 101.908 8,394
04/10/2015 101.98 102.14 101.604 102.13 4,826
04/09/2015 101.11 101.527 100.81 101.434 6,054
04/08/2015 101.26 101.29 100.7193 100.9553 3,558
04/07/2015 100.738 101.25 100.69 100.69 3,097
04/06/2015 99.34 100.63 99.34 100.63 2,032
*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?