Home > Quotes > MTK > Historical Prices

Historical Stock Prices

(ETF)
MTK 
$77.12
*  
0.7466
  negative  
0.98%
Get MTK Alerts
*Delayed - data as of May 17, 2013 


Community Rating:
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 76.61 77.12 76.61 77.12 2,634
05/16/2013 76.7101 76.9 76.3734 76.3734 4,325
05/15/2013 75.56 75.92 75.4625 75.832 3,267
05/14/2013 75.39 75.7287 75.39 75.682 2,649
05/13/2013 75.51 75.51 75.228 75.228 2,241
05/10/2013 75.281 75.35 75.13 75.35 425
05/09/2013 74.68 75.2501 74.68 75.23 5,156
05/08/2013 74.37 74.8714 74.3 74.8714 6,801
05/07/2013 74.42 74.42 74.2652 74.3352 545
05/06/2013 74.1728 74.5055 74.11 74.42 1,330
05/03/2013 73.74 74.23 73.74 74.099 3,549
05/02/2013 72.72 73.18 72.72 73.08 1,414
05/01/2013 72.64 72.66 72.318 72.318 2,618
04/30/2013 72.33 72.91 72.17 72.91 8,635
04/29/2013 71.82 72.4685 71.82 72.44 18,472
04/26/2013 71.7 71.87 71.56 71.738 2,667
04/25/2013 72.1999 72.1999 72.1125 72.1125 2,590
04/24/2013 70.98 71.7069 70.98 71.63 5,593
04/23/2013 70.69 71.54 70.69 71.288 1,639
04/22/2013 69.97 70.44 69.84 70.43 1,081
04/19/2013 70.02 70.19 69.8 69.8911 7,744
04/18/2013 70.54 71.16 70.15 70.2401 9,779
04/17/2013 71.9254 71.9254 71.31 71.531 1,740
04/16/2013 72.3399 72.81 72.3399 72.7499 2,999
04/15/2013 72.77 72.8899 71.85 71.85 3,476
04/12/2013 72.89 73 72.47 73 5,520
04/11/2013 73.02 73.24 72.93 73.2 3,764
04/10/2013 72.3 73.5599 72.3 73.4808 7,353
04/09/2013 71.75 72.38 71.64 72.33 8,717
04/08/2013 71.21 71.57 71.162 71.5501 5,236
04/05/2013 70.78 71.241 70.6116 71.241 3,077
04/04/2013 72.02 72.2432 71.99 72.2432 1,550
04/03/2013 72.917 72.917 71.9701 71.9701 1,617
04/02/2013 72.92 72.92 72.54 72.54 2,964
04/01/2013 73.2974 73.3192 72.7525 72.77 2,119
03/28/2013 72.86 73.187 72.86 73.187 2,476
03/27/2013 72.31 73.02 72.16 73.02 2,277
03/26/2013 72.59 72.68 72.4337 72.515 668
03/25/2013 72.81 72.81 72.05 72.2295 1,034
03/22/2013 72.55 72.63 72.3675 72.5247 1,140
03/21/2013 72.59 72.83 72.12 72.4846 3,187
03/20/2013 73.26 73.56 73.2467 73.4512 1,260
03/19/2013 73.4 73.4 73.4 73.4 200
03/18/2013 72.76 73.45 72.64 73.422 1,752
03/15/2013 74.15 74.15 73.61 73.61 365
03/14/2013 74.1 74.2445 74.1 74.2445 350
03/13/2013 73.92 74.03 73.92 74.03 426
03/12/2013 73.94 73.97 73.64 73.93 2,485
03/11/2013 73.658 73.9824 73.63 73.9701 1,393
03/08/2013 73.4648 73.7299 73.4452 73.7299 2,175
03/07/2013 73.88 73.88 73.52 73.72 2,146
03/06/2013 73.49 73.68 73.338 73.68 2,703
03/05/2013 72.63 73.4267 72.63 73.26 3,413
03/04/2013 71.99 72.33 71.96 72.33 2,560
03/01/2013 71.76 72.33 71.24 72.33 947
02/28/2013 72.181 72.34 71.95 71.95 1,497
02/27/2013 71.9599 72.0399 71.92 72.0399 2,635
02/26/2013 71.1 71.1 70.8137 70.8137 939
02/25/2013 72.61 72.61 70.73 70.73 1,246
02/22/2013 71.69 72.0466 71.52 72.02 4,460
02/21/2013 71.5 71.5 70.9101 70.9101 6,505
02/20/2013 73.25 73.25 72.01 72.01 8,036
02/19/2013 73.0865 73.2301 73.0675 73.2301 1,582
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.