Quantcast

Historical Stock Prices

(ETF)
MLPI 
$21.94
*  
0.05
0.23%
Get MLPI Alerts
*Delayed - data as of Nov. 16, 2018  -  Find a broker to begin trading MLPI 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
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 16-AUG-2018 TO 16-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.
11/16/2018 21.89 22.09 21.7 21.94 333,978
11/15/2018 21.62 21.92 21.51 21.89 345,779
11/14/2018 21.93 22.02 21.48 21.6 262,111
11/13/2018 21.98 22.23 21.69 21.79 231,372
11/12/2018 22.46 22.46 22.03 22.06 278,145
11/09/2018 22.38 22.47 21.5 21.5 271,450
11/08/2018 22.63 23.05 22.53 22.59 214,008
11/07/2018 22.65 22.86 22.4704 22.67 314,536
11/06/2018 22.18 22.32 21.98 22.2 362,978
11/05/2018 21.91 22.329 21.86 22.2 263,260
11/02/2018 21.96 22.08 21.67 21.79 437,983
11/01/2018 21.88 22.05 20.97 20.97 301,553
10/31/2018 21.76 22.1633 21.72 21.89 952,136
10/30/2018 21.53 21.72 21.21 21.48 685,809
10/29/2018 22 22 21.24 21.5 275,131
10/26/2018 22.08 22.1 21.54 21.8 357,566
10/25/2018 22.26 22.355 22.0599 22.31 259,479
10/24/2018 22.86 22.92 22.07 22.07 322,077
10/23/2018 22.85 23 22.43 22.87 475,276
10/22/2018 23.42 23.4522 23.07 23.21 120,697
10/19/2018 23.39 23.73 23.33 23.45 296,353
10/18/2018 23.35 23.78 23.34 23.34 189,115
10/17/2018 23.72 23.76 23.08 23.08 290,545
10/16/2018 23.37 23.97 23.36 23.84 285,605
10/15/2018 23.38 23.53 23.33 23.33 127,841
10/12/2018 23.75 23.77 23.12 23.34 177,563
10/11/2018 23.74 23.8 23.32 23.46 162,870
10/10/2018 24.7 24.7 24.21 24.21 247,340
10/09/2018 24.41 24.75 24.35 24.7 151,365
10/08/2018 24.4 24.56 24.25 24.38 79,537
10/05/2018 24.48 24.72 24.39 24.54 137,980
10/04/2018 24.6 24.67 24.46 24.49 300,515
10/03/2018 24.58 24.7899 24.42 24.65 250,330
10/02/2018 24.69 24.69 24.415 24.55 122,394
10/01/2018 24.1 24.6731 24.08 24.63 229,325
09/28/2018 23.85 24.18 23.7455 24.05 166,727
09/27/2018 23.83 23.97 23.7389 23.91 180,158
09/26/2018 23.93 23.96 23.671 23.7 167,561
09/25/2018 24.28 24.28 23.77 23.95 112,065
09/24/2018 24.53 24.6 24.09 24.09 119,581
09/21/2018 24.6 24.6399 24.4 24.48 93,800
09/20/2018 24.41 24.51 24.31 24.49 115,412
09/19/2018 24.56 24.6 24.39 24.39 147,772
09/18/2018 24.54 24.6056 24.41 24.52 127,015
09/17/2018 24.63 24.74 24.45 24.49 48,574
09/14/2018 24.67 24.7 24.5 24.65 161,473
09/13/2018 24.94 24.95 24.63 24.63 116,167
09/12/2018 24.9 25.04 24.84 24.94 121,144
09/11/2018 24.66 24.975 24.62 24.78 334,644
09/10/2018 24.65 24.73 24.12 24.12 190,315
09/07/2018 24.62 24.62 24.3901 24.6 124,428
09/06/2018 24.82 24.935 24.55 24.66 150,047
09/05/2018 24.72 24.92 24.45 24.88 110,853
09/04/2018 24.79 24.79 24.45 24.77 165,952
08/31/2018 24.6 24.6139 24.3301 24.57 203,840
08/30/2018 24.79 24.79 24.501 24.7 122,703
08/29/2018 25.03 25.1 24.74 24.74 174,970
08/28/2018 25.38 25.43 25 25.02 145,169
08/27/2018 25.53 25.53 25.21 25.42 292,430
08/24/2018 25.41 25.53 25.31 25.44 1,079,678
08/23/2018 25.47 25.49 25.36 25.36 109,582
08/22/2018 25.29 25.59 25.29 25.54 119,481
08/21/2018 25.67 25.67 25.2 25.2 293,436
08/20/2018 25.3 25.76 25.26 25.76 308,987
08/17/2018 24.92 25.304 24.92 25.3 70,380
08/16/2018 24.84 25.05 24.69 24.92 66,415
*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