Quantcast

Market Vectors - Lehman Brothers AMT-Free Long Municipal Index ETF Historical Stock Prices

(ETF)
MLN 
$19.1
*  
0.05
0.26%
Get MLN Alerts
*Delayed - data as of Nov. 15, 2018  -  Find a broker to begin trading MLN now


Community Rating:
View:    MLN Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 15-AUG-2018 TO 15-NOV-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.
16:00 19.11 19.15 19.10 19.10 15,734
11/15/2018 19.15 19.15 19.1 19.1 15,734
11/14/2018 19.07 19.15 19.07 19.15 23,127
11/13/2018 19.14 19.1434 19.1001 19.1201 20,570
11/12/2018 19.1 19.1269 19.08 19.1 31,131
11/09/2018 19.03 19.0975 19.03 19.0577 8,376
11/08/2018 18.99 19 18.97 18.97 36,825
11/07/2018 18.99 19 18.97 18.99 50,701
11/06/2018 18.96 18.98 18.89 18.91 61,164
11/05/2018 18.98 18.99 18.93 18.98 199,733
11/02/2018 19.02 19.0279 18.95 18.96 26,293
11/01/2018 19.01 19.0493 19.01 19.02 17,199
10/31/2018 19.18 19.18 19.1001 19.11 18,393
10/30/2018 19.18 19.21 19.13 19.13 39,198
10/29/2018 19.21 19.2128 19.14 19.17 19,419
10/26/2018 19.21 19.22 19.1728 19.18 16,632
10/25/2018 19.17 19.2192 19.15 19.15 12,223
10/24/2018 19.16 19.22 19.14 19.17 31,545
10/23/2018 19.15 19.2 19.1 19.11 42,907
10/22/2018 19.09 19.1176 19.05 19.05 15,926
10/19/2018 19.04 19.0827 18.99 19.03 24,456
10/18/2018 19.08 19.08 19.03 19.03 18,549
10/17/2018 19.08 19.08 18.96 19 76,119
10/16/2018 19.06 19.1 19.0401 19.08 12,681
10/15/2018 19.1 19.1 19.02 19.07 29,376
10/12/2018 19.04 19.1 19.03 19.03 19,409
10/11/2018 19.08 19.1 19.06 19.08 9,789
10/10/2018 19.03 19.1 19.02 19.0504 7,205
10/09/2018 19.15 19.18 19.11 19.11 13,640
10/08/2018 19.15 19.21 19.12 19.19 21,611
10/05/2018 19.22 19.25 19.13 19.13 303,105
10/04/2018 19.26 19.27 19.19 19.2 33,211
10/03/2018 19.38 19.41 19.2644 19.27 11,653
10/02/2018 19.4 19.43 19.36 19.42 30,348
10/01/2018 19.39 19.4 19.32 19.32 16,934
09/28/2018 19.43 19.4699 19.37 19.37 45,901
09/27/2018 19.35 19.44 19.35 19.44 8,629
09/26/2018 19.35 19.39 19.31 19.33 40,902
09/25/2018 19.37 19.39 19.3 19.32 64,768
09/24/2018 19.39 19.41 19.34 19.34 24,292
09/21/2018 19.38 19.4 19.3613 19.3905 4,995
09/20/2018 19.35 19.4 19.34 19.35 57,319
09/19/2018 19.41 19.41 19.35 19.37 90,834
09/18/2018 19.46 19.48 19.38 19.44 137,988
09/17/2018 19.47 19.48 19.4501 19.48 9,926
09/14/2018 19.48 19.49 19.45 19.47 13,397
09/13/2018 19.49 19.54 19.47 19.4926 4,558
09/12/2018 19.48 19.54 19.45 19.46 30,779
09/11/2018 19.54 19.54 19.5 19.53 8,960
09/10/2018 19.56 19.56 19.5 19.55 45,532
09/07/2018 19.59 19.59 19.5358 19.54 14,818
09/06/2018 19.68 19.68 19.59 19.63 16,567
09/05/2018 19.65 19.66 19.621 19.64 25,784
09/04/2018 19.67 19.68 19.6 19.62 223,822
08/31/2018 19.76 19.76 19.68 19.69 63,260
08/30/2018 19.74 19.7572 19.66 19.7 55,509
08/29/2018 19.78 19.78 19.72 19.77 7,582
08/28/2018 19.76 19.76 19.69 19.745 23,541
08/27/2018 19.76 19.79 19.74 19.741 38,052
08/24/2018 19.76 19.7899 19.7284 19.7479 20,565
08/23/2018 19.76 19.79 19.73 19.78 4,797
08/22/2018 19.8 19.8 19.7301 19.7713 10,174
08/21/2018 19.74 19.7705 19.7201 19.741 6,142
08/20/2018 19.76 19.76 19.73 19.75 17,922
08/17/2018 19.71 19.78 19.7 19.73 44,161
08/16/2018 19.72 19.769 19.675 19.71 46,200
08/15/2018 19.68 19.745 19.68 19.7 24,964
*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?

Smart Portfolio