Quantcast

Historical Stock Prices

(ETF)
MJ 
$27.23
*  
0.38
1.42%
Get MJ Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading MJ 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 17-MAY-2018 TO 17-AUG-2018

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.
08/17/2018 26.63 27.28 26.53 27.23 211,115
08/16/2018 27.24 27.24 26.65 26.85 239,919
08/15/2018 26.31 27.16 25.8778 27.06 448,227
08/14/2018 25.75 25.88 25.1 25.2 236,179
08/13/2018 26.5 26.55 25.6 25.82 200,407
08/10/2018 26.75 26.92 26.5 26.55 72,001
08/09/2018 26.69 27.02 26.6548 26.98 116,176
08/08/2018 26.56 26.73 26.56 26.61 84,198
08/07/2018 26.78 26.9448 26.5 26.52 88,721
08/06/2018 26.7 26.9 26.7 26.78 70,561
08/03/2018 27.02 27.1099 26.712 26.77 86,361
08/02/2018 26.86 27.05 26.712 26.83 156,068
08/01/2018 27.01 27.356 26.9041 26.91 99,457
07/31/2018 26.64 26.96 26.4248 26.94 110,211
07/30/2018 26.66 27.0629 26.52 26.6 93,355
07/27/2018 26.53 26.819 26.46 26.49 183,698
07/26/2018 26.77 26.88 26.38 26.4 395,971
07/25/2018 27.21 27.38 26.931 26.96 217,859
07/24/2018 27.86 27.9 26.99 27.13 288,871
07/23/2018 27.27 27.929 27.26 27.65 113,130
07/20/2018 27.45 27.7039 27.22 27.26 239,650
07/19/2018 27.65 27.839 27.401 27.44 92,785
07/18/2018 27.27 27.875 27.0126 27.86 135,371
07/17/2018 27.7 27.77 27.145 27.43 199,335
07/16/2018 28.88 28.9 27.81 27.86 241,324
07/13/2018 29.21 29.21 28.76 28.83 121,300
07/12/2018 29.39 29.45 29.2001 29.21 93,686
07/11/2018 29.2 29.65 29.0546 29.3499 67,651
07/10/2018 29.65 29.74 29.36 29.49 132,578
07/09/2018 30.1 30.11 29.58 29.63 121,118
07/06/2018 29.61 29.9 29.5501 29.78 66,517
07/05/2018 29.65 29.73 29.29 29.55 107,420
07/03/2018 29.6 29.7688 29.4 29.53 59,691
07/02/2018 29.4 29.46 29.25 29.4 86,121
06/29/2018 29.82 29.82 29.11 29.4 128,995
06/28/2018 28.2 29.38 28.15 29.38 254,323
06/27/2018 29.87 29.87 28.05 28.18 462,168
06/26/2018 30.52 30.5599 29.53 29.83 208,126
06/25/2018 31.01 31.2499 30.2 30.32 180,680
06/22/2018 32 32.24 31.09 31.2 252,205
06/21/2018 31.08 31.81 31.08 31.72 417,111
06/20/2018 31 31 30.318 30.92 262,658
06/19/2018 29.92 30.39 29.83 30.21 147,323
06/18/2018 29.95 30.14 29.7615 30.06 80,268
06/15/2018 30.01 30.33 29.7 29.99 167,882
06/14/2018 30.38 30.5799 30.051 30.21 196,391
06/13/2018 30.45 30.63 30.245 30.3 121,183
06/12/2018 31.1 31.1 30.35 30.43 218,383
06/11/2018 31.5 31.5 31 31.05 203,594
06/08/2018 31.85 31.85 30.6801 31.5 539,082
06/07/2018 32.5 32.7 31.3277 31.77 311,908
06/06/2018 31.6 32.26 31.3 32.26 459,636
06/05/2018 30.27 31.1899 30.2 31.11 412,288
06/04/2018 29.65 30.3 29.6 30.15 180,077
06/01/2018 29.95 29.95 29.54 29.55 86,745
05/31/2018 29.85 30.05 29.65 29.81 90,952
05/30/2018 29.96 29.98 29.7396 29.9 76,629
05/29/2018 29.91 30.1287 29.44 29.68 140,186
05/25/2018 30.26 30.492 29.77 29.91 170,870
05/24/2018 30.85 30.9139 30.3 30.38 144,596
05/23/2018 30.7 30.8677 30.46 30.77 148,040
05/22/2018 31.25 31.3 30.55 30.74 265,057
05/21/2018 30.47 31.189 30.47 31.13 419,889
05/18/2018 29.77 30.47 29.708 30.45 208,853
05/17/2018 30.2 30.2 29.63 29.75 169,012
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for MJ

Research Brokers before you trade

Want to trade FX?

Smart Portfolio