Quantcast

Historical Stock Prices

(ETF)
MZZ 
$17.4061
*  
0.4161
2.45%
Get MZZ Alerts
*Delayed - data as of May 17, 2019  -  Find a broker to begin trading MZZ 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 17-FEB-2019 TO 17-MAY-2019

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.
05/17/2019 17.2 17.4061 17.1 17.4061 3,633
05/16/2019 16.82 17.01 16.82 16.99 7,712
05/15/2019 17.51 17.51 17.1723 17.1723 440
05/14/2019 17.54 17.54 17.1386 17.257 1,765
05/13/2019 17.3 17.68 17.3 17.6181 5,742
05/10/2019 16.86 17.2108 16.689 16.689 2,674
05/09/2019 16.7424 16.7424 16.7424 16.7424 350
05/08/2019 16.52 16.64 16.4012 16.64 6,555
05/07/2019 16.5836 16.645 16.5552 16.5552 761
05/06/2019 16.42 16.42 15.9273 15.9457 10,683
05/03/2019 15.8688 15.8688 15.8688 15.8688 40
05/02/2019 16.3538 16.3538 16.3538 16.3538 18
05/01/2019 16 16.3798 16 16.3798 555
04/30/2019 16.22 16.22 16.0208 16.0208 1,066
04/29/2019 15.98 16.0252 15.958 15.9983 1,532
04/26/2019 16.06 16.06 16.0025 16.0025 6,622
04/25/2019 16.1532 16.3899 16.13 16.2903 7,897
04/24/2019 16.02 16.02 15.84 15.9179 6,665
04/23/2019 16.37 16.37 16 16.043 5,413
04/22/2019 16.539 16.539 16.4592 16.4592 1,208
04/18/2019 16.4219 16.4219 16.291 16.3409 1,590
04/17/2019 16.09 16.46 16.09 16.4128 2,142
04/16/2019 16.2011 16.2011 16.1692 16.1692 771
04/15/2019 16.17 16.2224 16.15 16.1881 2,251
04/12/2019 16.1565 16.18 16.132 16.132 1,869
04/11/2019 16.3427 16.46 16.34 16.3767 3,709
04/10/2019 16.66 16.7 16.4756 16.4756 6,404
04/09/2019 16.6539 16.8155 16.5283 16.815 9,868
04/08/2019 16.57 16.57 16.4101 16.4101 1,659
04/05/2019 16.55 16.55 16.4178 16.4178 244
04/04/2019 16.74 16.78 16.6666 16.6666 1,441
04/03/2019 16.7699 16.87 16.7699 16.8075 7,320
04/02/2019 17 17.0892 16.96 16.9752 8,841
04/01/2019 17.15 17.15 16.8542 16.8542 22,259
03/29/2019 17.32 17.3411 17.1718 17.3411 658
03/28/2019 17.4844 17.51 17.4562 17.4562 706
03/27/2019 17.7 17.9088 17.68 17.7526 5,478
03/26/2019 17.7 17.92 17.7 17.75 5,137
03/25/2019 18.182 18.409 17.8827 18.082 6,783
03/22/2019 17.38 18.12 17.38 18.12 38,105
03/21/2019 17.6 17.6 17.12 17.1698 1,920
03/20/2019 17.72 17.7999 17.4125 17.6299 9,256
03/19/2019 17.1336 17.3982 17.111 17.3982 3,810
03/18/2019 17.33 17.33 17.18 17.2075 1,444
03/15/2019 17.43 17.505 17.43 17.45 4,349
03/14/2019 17.5003 17.5003 17.5003 17.5003 12
03/13/2019 17.3369 17.45 17.24 17.4397 15,898
03/12/2019 17.65 17.699 17.5362 17.6078 4,138
03/11/2019 18.05 18.05 17.6625 17.6625 6,206
03/08/2019 18.2279 18.27 18.1199 18.1215 2,134
03/07/2019 17.98 18.12 17.7955 18.0373 21,429
03/06/2019 17.31 17.6984 17.2726 17.6984 5,369
03/05/2019 17.15 17.2166 17.15 17.2166 1,853
03/04/2019 16.74 17.3 16.74 17.1069 2,810
03/01/2019 16.93 17.03 16.87 16.93 2,338
02/28/2019 17.1927 17.2027 17.15 17.1693 1,821
02/27/2019 17.2 17.2 17.02 17.0481 817
02/26/2019 16.88 17.0594 16.88 17.0594 1,903
02/25/2019 16.61 16.798 16.61 16.798 1,586
02/22/2019 16.9373 16.9373 16.7857 16.7857 5,078
02/21/2019 16.98 17.1 16.98 17.0513 1,165
02/20/2019 17.04 17.04 16.89 16.9458 3,139
02/19/2019 17.21 17.2127 17.01 17.0726 4,006
*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