MOAT returned 13.9% between July 1, 2019 and December 31, 2019.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $51.50 | $51.63 | $51.40 | $51.59 | 240,162 |
December 30 2019 | $52.14 | $52.18 | $51.74 | $51.81 | 277,761 |
December 27 2019 | $52.25 | $52.25 | $51.98 | $52.06 | 242,467 |
December 26 2019 | $51.98 | $52.07 | $51.93 | $52.07 | 424,865 |
December 24 2019 | $51.96 | $51.96 | $51.80 | $51.86 | 230,611 |
December 23 2019 | $52.00 | $52.00 | $51.79 | $51.89 | 655,152 |
December 20 2019 | $51.60 | $51.77 | $51.60 | $51.72 | 194,587 |
December 19 2019 | $51.45 | $51.45 | $51.26 | $51.45 | 265,033 |
December 18 2019 | $51.48 | $51.49 | $51.34 | $51.34 | 268,042 |
December 17 2019 | $51.57 | $51.57 | $51.36 | $51.41 | 343,955 |
December 16 2019 | $51.46 | $51.60 | $51.36 | $51.45 | 240,624 |
December 13 2019 | $51.17 | $51.48 | $50.94 | $51.07 | 306,487 |
December 12 2019 | $50.68 | $51.39 | $50.62 | $51.18 | 375,181 |
December 11 2019 | $50.64 | $50.70 | $50.46 | $50.65 | 310,828 |
December 10 2019 | $50.49 | $50.64 | $50.34 | $50.42 | 253,158 |
December 09 2019 | $50.64 | $50.70 | $50.48 | $50.49 | 548,138 |
December 06 2019 | $50.65 | $50.76 | $50.59 | $50.64 | 353,014 |
December 05 2019 | $50.27 | $50.38 | $50.02 | $50.31 | 341,974 |
December 04 2019 | $50.06 | $50.25 | $50.02 | $50.09 | 347,311 |
December 03 2019 | $49.73 | $49.81 | $49.46 | $49.78 | 426,014 |
December 02 2019 | $50.65 | $50.66 | $50.13 | $50.22 | 362,121 |
November 29 2019 | $50.78 | $50.78 | $50.54 | $50.61 | 109,730 |
November 27 2019 | $50.76 | $50.88 | $50.64 | $50.87 | 339,540 |
November 26 2019 | $50.64 | $50.67 | $50.50 | $50.63 | 354,661 |
November 25 2019 | $50.26 | $50.60 | $50.26 | $50.60 | 342,848 |
