Quantcast

Historical Stock Prices

(ETF)
MUB 
$108.37
*  
0.03
0.03%
Get MUB Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading MUB 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 14-SEP-2018 TO 14-DEC-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.
12/14/2018 108.39 108.46 108.32 108.37 1,832,550
12/13/2018 108.46 108.48 108.38 108.4 2,787,469
12/12/2018 108.38 108.45 108.3 108.39 1,797,076
12/11/2018 108.5 108.54 108.37 108.46 1,642,770
12/10/2018 108.46 108.65 108.46 108.57 1,551,959
12/07/2018 108.4 108.63 108.37 108.61 2,353,795
12/06/2018 108.42 108.6 108.39 108.44 2,314,009
12/04/2018 108.09 108.29 108.03 108.24 2,176,379
12/03/2018 107.8 107.87 107.67 107.86 1,962,652
11/30/2018 107.98 108.08 107.91 108.04 1,550,386
11/29/2018 107.77 107.92 107.76 107.81 1,360,487
11/28/2018 107.6 107.74 107.55 107.71 2,915,707
11/27/2018 107.54 107.66 107.5 107.59 1,155,256
11/26/2018 107.53 107.54 107.45 107.54 1,061,605
11/23/2018 107.6 107.64 107.54 107.58 651,556
11/21/2018 107.5 107.55 107.44 107.48 784,525
11/20/2018 107.44 107.56 107.4034 107.5 1,282,607
11/19/2018 107.3 107.43 107.3 107.37 1,345,448
11/16/2018 107.31 107.39 107.22 107.36 739,055
11/15/2018 107.24 107.31 107.11 107.23 1,723,269
11/14/2018 107 107.29 106.947 107.16 1,220,011
11/13/2018 106.92 107.1 106.91 107.02 772,469
11/12/2018 106.9 107.09 106.9 107.01 674,933
11/09/2018 106.84 106.98 106.84 106.9 2,087,007
11/08/2018 106.77 106.81 106.7 106.71 1,701,382
11/07/2018 106.84 106.85 106.685 106.73 1,159,604
11/06/2018 106.53 106.58 106.42 106.42 1,349,356
11/05/2018 106.62 106.64 106.5001 106.57 1,208,183
11/02/2018 106.83 106.84 106.48 106.6 1,569,761
11/01/2018 106.78 106.82 106.6701 106.82 1,286,754
10/31/2018 107.18 107.18 107.055 107.1 1,358,136
10/30/2018 107.21 107.3 107.2 107.28 927,670
10/29/2018 107.3 107.4 107.25 107.4 902,778
10/26/2018 107.37 107.42 107.3 107.33 1,059,589
10/25/2018 107.3 107.32 107.23 107.28 1,484,162
10/24/2018 107.33 107.36 107.25 107.32 1,381,821
10/23/2018 107.24 108.15 107.2 108.15 1,131,941
10/22/2018 107.03 107.075 106.9899 106.99 455,216
10/19/2018 106.99 107.01 106.92 106.98 645,897
10/18/2018 106.85 107.07 106.84 107.04 1,174,551
10/17/2018 107.01 107.05 106.83 106.83 627,261
10/16/2018 106.96 107.01 106.92 107 1,502,240
10/15/2018 106.93 106.99 106.9 106.95 805,496
10/12/2018 106.94 107.06 106.89 106.89 869,809
10/11/2018 107.03 107.13 106.98 107.01 1,653,163
10/10/2018 106.8 106.96 106.79 106.9 924,427
10/09/2018 107.25 107.25 106.94 106.94 827,840
10/08/2018 107.22 107.23 107.04 107.05 539,623
10/05/2018 107.23 107.23 107.015 107.11 1,268,074
10/04/2018 107.3 107.31 107.14 107.18 986,947
10/03/2018 107.66 107.74 107.305 107.33 2,832,321
10/02/2018 107.67 107.82 107.67 107.78 610,025
10/01/2018 107.66 107.7399 107.66 107.67 556,072
09/28/2018 108.03 108.04 107.94 107.94 439,464
09/27/2018 107.86 108.04 107.78 108.01 974,838
09/26/2018 107.83 107.92 107.745 107.86 776,574
09/25/2018 107.69 107.75 107.65 107.7 856,117
09/24/2018 107.73 107.82 107.7299 107.77 673,737
09/21/2018 107.86 107.865 107.81 107.84 664,528
09/20/2018 107.75 107.86 107.7 107.82 1,245,166
09/19/2018 107.86 107.9295 107.75 107.76 2,083,821
09/18/2018 108.04 108.0599 107.88 107.89 1,143,907
09/17/2018 108.06 108.17 107.99 108.03 493,630
09/14/2018 108.06 108.12 108.03 108.06 591,657
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for MUB

Research Brokers before you trade

Want to trade FX?

Smart Portfolio