Quantcast

Historical Stock Prices

(ETF)
MORL 
$14.31
*  
unch
unch
Get MORL Alerts
*Delayed - data as of Apr. 20, 2018  -  Find a broker to begin trading MORL 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 20-JAN-2018 TO 20-APR-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.
04/20/2018 14.3 14.4005 14.23 14.31 108,883
04/19/2018 14.36 14.52 14.25 14.31 101,848
04/18/2018 14.45 14.5724 14.36 14.36 101,480
04/17/2018 14.42 14.43 14.28 14.43 113,207
04/16/2018 14.23 14.39 14.1907 14.3 206,252
04/13/2018 14.42 14.485 14.2 14.23 254,644
04/12/2018 14.48 14.6186 14.33 14.4 561,940
04/11/2018 15.29 15.3 15.061 15.16 269,824
04/10/2018 15.46 15.46 15.201 15.2103 232,360
04/09/2018 15.45 15.48 15.23 15.32 255,464
04/06/2018 15.31 15.44 15.21 15.33 163,762
04/05/2018 15.3 15.37 15.15 15.31 222,748
04/04/2018 15.01 15.34 15.01 15.3 143,825
04/03/2018 15.12 15.28 14.9201 15.28 86,976
04/02/2018 15.2 15.2111 14.78 14.98 201,258
03/29/2018 14.99 15.36 14.9775 15.225 207,655
03/28/2018 14.95 14.98 14.78 14.92 181,330
03/27/2018 14.8 14.98 14.6 14.85 152,759
03/26/2018 14.67 14.7899 14.5006 14.75 105,749
03/23/2018 14.58 14.82 14.43 14.46 152,873
03/22/2018 14.65 14.96 14.58 14.58 205,900
03/21/2018 14.79 14.88 14.65 14.82 74,438
03/20/2018 14.9 14.9 14.66 14.77 116,346
03/19/2018 14.96 14.96 14.6 14.83 153,776
03/16/2018 14.58 15.021 14.58 15.01 141,144
03/15/2018 15 15 14.53 14.66 149,823
03/14/2018 14.94 15.08 14.88 14.95 124,739
03/13/2018 14.93 14.99 14.8 14.88 178,010
03/12/2018 14.55 14.92 14.5 14.84 354,797
03/09/2018 14.45 14.54 14.23 14.54 146,246
03/08/2018 14.35 14.46 14.22 14.38 193,067
03/07/2018 14.31 14.4 14.1348 14.23 118,518
03/06/2018 14.18 14.35 13.945 14.31 264,417
03/05/2018 13.8 14.31 13.8 14.07 182,383
03/02/2018 13.49 13.83 13.29 13.81 178,915
03/01/2018 13.41 13.7468 13.33 13.56 268,654
02/28/2018 13.96 14.0611 13.46 13.48 253,130
02/27/2018 14.35 14.5 13.88 13.92 314,334
02/26/2018 14.5 14.6 14.33 14.43 161,255
02/23/2018 14.05 14.4 13.987 14.36 81,185
02/22/2018 14.25 14.27 13.9142 13.97 227,325
02/21/2018 14.39 14.66 14.106 14.2 201,507
02/20/2018 14.87 14.949 14.2707 14.36 282,390
02/16/2018 14.67 15.026 14.65 14.95 272,226
02/15/2018 14.23 14.72 14.22 14.65 251,205
02/14/2018 13.98 14.2497 13.95 14.19 235,713
02/13/2018 13.9 14.2 13.7311 14.13 187,244
02/12/2018 13.62 13.92 13.39 13.89 491,455
02/09/2018 13.6 13.68 13.2 13.59 405,734
02/08/2018 13.75 13.91 13.41 13.41 268,044
02/07/2018 13.85 14.1799 13.67 13.67 423,757
02/06/2018 12.55 13.96 12.5 13.81 770,798
02/05/2018 14.08 14.08 12.8 12.86 4,057,697
02/02/2018 14.34 14.58 14.02 14.1 561,734
02/01/2018 14.38 14.91 14.32 14.52 433,769
01/31/2018 14.96 15.2 14.22 14.55 820,724
01/30/2018 14.87 15.08 14.8 14.95 478,127
01/29/2018 15.6 15.625 14.81 14.87 919,335
01/26/2018 16 16 15.52 15.62 459,826
01/25/2018 16.03 16.05 15.68 15.85 426,196
01/24/2018 16.15 16.24 15.91 16.01 477,959
01/23/2018 15.8 16.12 15.8 16.1 412,512
01/22/2018 15.89 15.99 15.8 15.8 277,797
*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