MOATMOAT08/20/18 15:55
LAST:

 63.07
CHANGE:
 0.02
OPEN:
63.10
HIGH:
63.12
ASK:
62.45
VOLUME:
3,255
CHANGE(%):
0.03
PREV:
63.05
LOW:
63.00
BID:
61.97
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
08/20/1863.1063.1263.0063.073,2550
08/17/1863.0063.0562.9863.054460
08/16/1862.9662.9662.7462.902,3020
08/15/1862.8263.0062.8263.001790
08/14/1862.4462.4462.3562.434900
08/13/1862.1762.1761.9461.944400
08/10/1861.9061.9461.7461.941,0540
08/09/1861.4561.5061.3061.3015,7390
08/08/1861.6261.6661.4961.523,6320
08/07/1861.7661.9061.7661.801,8140
FUNDAMENTALS
Sector:
Industry:
52wk range:48.45 - 63.05
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,82150.06
DJI25,759890.35
SP5002,85770.24
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,190100.88
BDI1,200494.26
HSI30,063-2530.83