Historical Stock Prices

MAB 
$13.59
*  
0.08
0.59%
Get MAB Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading MAB now
Exchange: AMEX

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

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.
08/28/2015 13.52 13.59 13.41 13.59 5,643
08/27/2015 13.41 13.51 13.41 13.51 4,515
08/26/2015 13.505 13.505 13.505 13.505 320
08/25/2015 13.44 13.5 13.44 13.5 1,010
08/24/2015 13.5 13.53 13.5 13.5 2,302
08/21/2015 13.55 13.61 13.55 13.61 701
08/20/2015 13.63 13.69 13.58 13.69 5,800
08/19/2015 13.64 13.64 13.52 13.5799 5,631
08/18/2015 13.6101 13.6101 13.6101 13.6101 00
08/17/2015 13.6 13.65 13.556 13.6101 2,806
08/14/2015 13.64 13.64 13.6399 13.6399 603
08/13/2015 13.61 13.64 13.5701 13.5701 1,221
08/12/2015 13.65 13.65 13.6101 13.6101 500
08/11/2015 13.6499 13.6499 13.6499 13.6499 577
08/10/2015 13.6499 13.6499 13.605 13.605 1,075
08/07/2015 13.6249 13.6249 13.6249 13.6249 802
08/06/2015 13.55 13.55 13.55 13.55 430
08/05/2015 13.6 13.6001 13.6 13.6 2,891
08/04/2015 13.64 13.66 13.615 13.66 954
08/03/2015 13.6 13.6 13.6 13.6 233
07/31/2015 13.56 13.56 13.54 13.54 582
07/30/2015 13.54 13.54 13.54 13.54 00
07/29/2015 13.472 13.56 13.472 13.54 2,204
07/28/2015 13.52 13.52 13.52 13.52 154
07/27/2015 13.55 13.7 13.44 13.4528 3,983
07/24/2015 13.55 13.55 13.55 13.55 199
07/23/2015 13.53 13.53 13.53 13.53 00
07/22/2015 13.56 13.69 13.53 13.53 1,549
07/21/2015 13.58 13.73 13.57 13.6265 1,635
07/20/2015 13.51 13.71 13.51 13.71 661
07/17/2015 13.61 13.61 13.54 13.54 2,776
07/16/2015 13.65 13.7 13.62 13.62 1,047
07/15/2015 13.665 13.7 13.65 13.65 5,106
07/14/2015 13.57 13.679 13.57 13.679 670
07/13/2015 13.6799 13.6799 13.6799 13.6799 00
07/10/2015 13.6422 13.68 13.6422 13.6799 1,715
07/09/2015 13.63 13.67 13.62 13.65 3,022
07/08/2015 13.73 13.73 13.68 13.68 3,122
07/07/2015 13.62 13.79 13.62 13.76 4,940
07/06/2015 13.57 13.65 13.57 13.65 1,047
07/02/2015 13.59 13.6 13.56 13.56 5,179
07/01/2015 13.68 13.7 13.62 13.62 2,086
06/30/2015 13.92 13.92 13.65 13.66 7,420
06/29/2015 13.85 13.85 13.85 13.85 00
06/26/2015 13.88 13.88 13.85 13.85 2,994
06/25/2015 14 14 13.87 13.88 1,723
06/24/2015 13.91 13.91 13.91 13.91 300
06/23/2015 14.05 14.05 13.88 14.032 5,250
06/22/2015 14.06 14.1978 14.06 14.06 2,680
06/19/2015 13.9 14.0402 13.9 14.0402 1,298
06/18/2015 13.95 13.95 13.95 13.95 100
06/17/2015 13.91 13.91 13.82 13.82 2,100
06/16/2015 13.95 14 13.95 14 2,610
06/15/2015 14.01 14.05 13.89 13.8911 3,464
06/12/2015 14 14 14 14 387
06/11/2015 13.908 14 13.9 13.9 5,563
06/10/2015 14.19 14.25 13.89 13.89 7,491
06/09/2015 14.03 14.03 14.03 14.03 00
06/08/2015 14.014 14.03 13.99 14.03 5,575
06/05/2015 14.13 14.13 14.13 14.13 440
06/04/2015 14.13 14.13 14.123 14.123 525
06/03/2015 14.17 14.17 14.1069 14.1069 393
06/02/2015 14.3 14.3 14.3 14.3 00
06/01/2015 14.0901 14.3 14.0901 14.3 2,292
05/29/2015 14.15 14.15 14.092 14.092 769
05/28/2015 14.12 14.12 14.12 14.12 679
*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?