Home > Quotes > MFB > Historical Prices

Maidenform Brands, Inc. Historical Stock Prices

MFB 
$18.32
*  
0.09
  negative  
0.49%
Get MFB Alerts
*Delayed - data as of Jun. 18, 2013 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 18-JUN-2012 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  18.31  18.42  18.22  18.32 58,191
06/18/2013 18.28 18.42 18.22 18.32 58,191
06/17/2013 18.24 18.256 18.08 18.23 84,651
06/14/2013 18.46 18.46 18.07 18.15 87,093
06/13/2013 18.23 18.5575 18.13 18.44 103,212
06/12/2013 18.49 18.64 18.12 18.23 97,307
06/11/2013 18.23 18.46 18.23 18.34 40,315
06/10/2013 18.31 18.55 18.2 18.45 44,891
06/07/2013 18.45 18.52 18.26 18.3 56,025
06/06/2013 18.41 18.575 18.29 18.32 211,922
06/05/2013 18.39 18.56 18.3 18.35 33,761
06/04/2013 18.45 18.645 18.4 18.46 77,725
06/03/2013 18.27 18.65 18.26 18.48 193,126
05/31/2013 18.17 18.46 18.12 18.19 138,784
05/30/2013 18.44 18.59 18.18 18.32 72,278
05/29/2013 18.36 18.5 18.23 18.38 16,989
05/28/2013 18.3 18.63 18.25 18.51 53,212
05/24/2013 18.12 18.15 18.01 18.06 40,526
05/23/2013 17.99 18.22 17.925 18.14 71,281
05/22/2013 18.38 18.5 17.95 18.11 66,902
05/21/2013 18.45 18.45 18.31 18.38 41,107
05/20/2013 18.52 18.58 18.37 18.47 56,941
05/17/2013 18.45 18.61 18.36 18.5 173,032
05/16/2013 18.5 18.53 18.28 18.34 36,254
05/15/2013 18.32 18.62 18.32 18.48 37,122
05/14/2013 18.25 18.53 18.2 18.31 98,469
05/13/2013 18.14 18.275 18.06 18.2 27,945
05/10/2013 18.73 18.78 18.21 18.22 67,706
05/09/2013 18.3 19.39 18.286 18.65 187,163
05/08/2013 17.64 17.8 17.155 17.7 278,650
05/07/2013 17.71 17.85 17.47 17.5 200,871
05/06/2013 18.01 18.09 17.67 17.75 59,892
05/03/2013 17.65 18.1 17.63 17.96 49,002
05/02/2013 17.52 17.7063 17.28 17.59 34,438
05/01/2013 17.89 17.99 17.32 17.39 96,843
04/30/2013 17.89 18.01 17.8501 18 36,457
04/29/2013 17.98 18.04 17.89 17.96 38,406
04/26/2013 17.9 17.95 17.72 17.86 46,889
04/25/2013 18.05 18.08 17.92 17.99 52,939
04/24/2013 18.24 18.35 18 18.07 48,734
04/23/2013 17.8 18.4 17.8 18.3 109,538
04/22/2013 17.92 18.11 17.457 17.64 40,846
04/19/2013 17.57 18.08 17.52 17.96 66,059
04/18/2013 17.38 17.77 17.328 17.51 155,904
04/17/2013 17.47 17.59 17.22 17.31 69,628
04/16/2013 17.62 17.65 17.39 17.53 48,005
04/15/2013 18 18 17.46 17.5 117,195
04/12/2013 18.24 18.3799 18.03 18.07 48,659
04/11/2013 18.26 18.46 18.2501 18.35 24,535
04/10/2013 17.54 18.32 17.53 18.23 93,719
04/09/2013 17.61 17.6499 17.44 17.46 38,738
04/08/2013 17.67 17.69 17.37 17.56 34,561
04/05/2013 17.14 17.72 17.14 17.68 131,682
04/04/2013 17.25 17.66 17.25 17.49 48,200
04/03/2013 17.27 17.62 17.03 17.19 124,948
04/02/2013 17.42 17.72 17.09 17.19 127,312
04/01/2013 17.56 17.66 17.43 17.61 90,856
03/28/2013 17.64 17.78 17.461 17.53 43,873
03/27/2013 17.54 17.74 17.45 17.59 30,678
03/26/2013 17.79 17.8215 17.35 17.66 53,415
03/25/2013 17.52 17.83 17.52 17.74 55,818
03/22/2013 17.62 17.739 17.3401 17.53 55,650
03/21/2013 17.5 18.01 17.5 17.59 50,706
03/20/2013 17.55 17.69 17.4203 17.57 66,053
03/19/2013 17.57 17.61 17.27 17.42 48,677
03/18/2013 17.57 17.74 17.48 17.59 45,036
03/15/2013 17.16 17.74 17.16 17.73 134,853
03/14/2013 16.78 17.26 16.65 17.12 92,749
03/13/2013 16.8 16.82 16.66 16.71 64,901
03/12/2013 16.7 16.98 16.56 16.75 69,680
03/11/2013 16.83 16.9 16.53 16.68 120,062
03/08/2013 16.97 17.01 16.79 16.92 73,835
03/07/2013 17 17.109 16.74 16.82 136,584
03/06/2013 17 17.03 16.5 16.96 325,320
03/05/2013 18.87 18.98 18.52 18.63 87,796
03/04/2013 19.25 19.33 18.78 18.87 60,903
03/01/2013 19.17 19.44 18.95 19.33 33,401
02/28/2013 19.41 19.59 19.15 19.19 55,405
02/27/2013 19.31 19.55 19.31 19.38 26,954
02/26/2013 18.73 19.46 18.73 19.37 23,628
02/25/2013 19.74 19.76 18.68 18.69 66,642
02/22/2013 19.95 19.95 19.5 19.7 27,899
02/21/2013 20.06 20.16 19.77 19.85 18,552
02/20/2013 20.46 20.54 20.09 20.1 49,480
02/19/2013 19.72 20.51 19.72 20.5 43,982
02/15/2013 19.78 19.84 19.6 19.65 44,898
02/14/2013 20.03 20.03 19.66 19.68 27,354
02/13/2013 19.97 20.12 19.83 20.04 22,066
02/12/2013 19.87 20.05 19.8001 19.93 29,954
02/11/2013 19.82 19.96 19.68 19.79 16,663
02/08/2013 19.79 20.07 19.7 19.77 40,252
02/07/2013 19.91 19.96 19.6801 19.78 19,617
02/06/2013 19.35 19.97 19.35 19.93 46,437
02/05/2013 19.18 19.415 19.18 19.31 30,018
02/04/2013 19.53 19.62 19.09 19.14 49,472
02/01/2013 19.55 19.76 19.36 19.59 53,405
01/31/2013 19.11 19.47 18.96 19.41 63,462
01/30/2013 19.65 19.65 19.06 19.19 45,911
01/29/2013 19.24 19.73 19.235 19.7 70,253
01/28/2013 19.61 19.61 18.88 19.27 124,136
01/25/2013 19.1 19.67 19.08 19.64 132,098
01/24/2013 19.2 19.27 18.95 19.1 111,032
01/23/2013 19.36 19.43 19.14 19.23 119,257
01/22/2013 19.51 19.73 19.41 19.44 76,039
01/18/2013 19.6 19.8 19.45 19.57 103,474
01/17/2013 19.74 19.74 19.3701 19.65 40,649
01/16/2013 19.45 19.72 19.4 19.63 39,376
01/15/2013 19.6 19.63 19.41 19.53 53,127
01/14/2013 19.63 19.8 19.49 19.77 42,944
01/11/2013 19.87 19.87 19.52 19.64 59,439
01/10/2013 19.98 19.98 19.5601 19.81 63,417
01/09/2013 19.87 20 19.76 19.96 42,982
01/08/2013 19.62 19.84 19.51 19.77 68,790
01/07/2013 20.1 20.2082 19.64 19.68 66,986
01/04/2013 19.9 20.35 19.83 20.24 52,544
01/03/2013 19.75 20.02 19.63 19.78 42,132
01/02/2013 19.84 20.03 19.46 19.71 95,845
12/31/2012 19.03 19.6 18.8721 19.49 64,037
12/28/2012 18.71 19.2 18.6313 19.01 49,706
12/27/2012 18.95 18.96 18.53 18.82 36,452
12/26/2012 19.58 19.6 18.89 18.94 58,110
12/24/2012 19.6 19.6 19.3 19.59 30,481
12/21/2012 19.09 19.63 18.98 19.6 287,137
12/20/2012 19.51 19.64 18.89 19.23 206,753
12/19/2012 19.32 19.63 19.1 19.54 76,077
12/18/2012 18.92 19.4394 18.77 19.34 103,561
12/17/2012 18.67 18.93 18.47 18.88 81,435
12/14/2012 18.55 18.71 18.3 18.63 85,106
12/13/2012 18.82 18.86 18.42 18.57 81,308
12/12/2012 19.37 19.44 18.81 18.86 70,512
12/11/2012 18.74 19.27 18.6 19.22 143,778
12/10/2012 18.64 18.64 18.41 18.53 133,109
12/07/2012 18.65 18.65 18.45 18.58 83,561
12/06/2012 18.59 18.69 18.37 18.59 121,579
12/05/2012 18.56 18.66 18.4 18.54 210,485
12/04/2012 18.58 18.58 18.35 18.52 134,650
12/03/2012 18.49 18.61 18.27 18.55 123,768
11/30/2012 18.58 18.65 18.23 18.37 142,691
11/29/2012 18.73 18.73 18.43 18.55 50,020
11/28/2012 18.35 18.81 18.32 18.54 118,193
11/27/2012 17.59 18.4 17.56 18.38 288,610
11/26/2012 17.47 17.59 17.38 17.58 67,585
11/23/2012 17.52 17.67 17.4065 17.53 29,179
11/21/2012 17.52 17.61 17.31 17.47 36,827
11/20/2012 17.44 17.65 17.37 17.47 87,464
11/19/2012 17.37 17.53 17.33 17.53 56,612
11/16/2012 16.98 17.258 16.94 17.2 110,504
11/15/2012 17.01 17.22 16.94 17 135,387
11/14/2012 17.31 17.44 17.05 17.1 121,962
11/13/2012 17.14 17.4 17.14 17.23 105,311
11/12/2012 17.2 17.495 17.085 17.3 120,730
11/09/2012 17.82 17.88 17.05 17.19 282,047
11/08/2012 18.38 18.38 17.9 17.92 149,115
11/07/2012 18.39 19.56 18.23 18.47 215,289
11/06/2012 18.75 18.82 18.42 18.77 121,514
11/05/2012 18.47 18.8 18.4 18.78 136,162
11/02/2012 18.76 18.9441 18.44 18.45 84,913
11/01/2012 18.75 19.06 18.39 18.63 114,261
10/31/2012 18.26 18.71 18.18 18.71 91,205
10/26/2012 18.45 18.48 18 18.21 145,616
10/25/2012 18.58 18.64 18.33 18.45 70,718
10/24/2012 18.84 18.8593 18.33 18.48 177,612
10/23/2012 18.85 19.06 18.73 18.75 93,618
10/22/2012 18.97 19.08 18.86 19.03 67,614
10/19/2012 18.92 19.07 18.82 18.97 96,523
10/18/2012 19.2 19.33 18.95 19.04 291,279
10/17/2012 19.21 19.31 19.14 19.22 433,425
10/16/2012 19.16 19.51 19.12 19.22 143,180
10/15/2012 19.05 19.15 18.81 19.11 233,815
10/12/2012 19.12 19.29 18.906 19 163,966
10/11/2012 19.2 19.5 19.05 19.16 198,487
10/10/2012 19.35 19.444 18.9 19.02 435,133
10/09/2012 19.59 19.71 19.29 19.3 260,515
10/08/2012 19.89 19.94 19.46 19.63 119,088
10/05/2012 20.33 20.55 19.97 19.99 174,098
10/04/2012 20.08 20.33 19.95 20.26 143,343
10/03/2012 20.33 20.339 19.99 20.01 453,671
10/02/2012 20.5 20.5 20.21 20.27 111,510
10/01/2012 20.57 20.8725 20.358 20.46 249,790
09/28/2012 20.9 20.91 20.46 20.48 354,932
09/27/2012 21.28 21.28 20.97 21 177,552
09/26/2012 21.56 21.56 21.22 21.23 73,806
09/25/2012 22.13 22.408 21.54 21.54 65,893
09/24/2012 22.19 22.38 21.87 22.06 49,602
09/21/2012 22.81 22.9 22.24 22.32 138,888
09/20/2012 22.47 22.67 22.15 22.55 112,318
09/19/2012 22.72 22.77 22.56 22.62 65,652
09/18/2012 22.7 22.796 22.56 22.72 53,080
09/17/2012 22.31 22.84 22.19 22.79 79,500
09/14/2012 22.49 22.5 22.25 22.38 209,407
09/13/2012 22.31 22.5 22.15 22.44 174,961
09/12/2012 22.32 22.4668 22.16 22.33 68,074
09/11/2012 22.29 22.41 22.13 22.35 126,686
09/10/2012 22.38 22.5 22.25 22.31 237,404
09/07/2012 22.48 26.37 22.28 22.47 59,490
09/06/2012 22.36 22.53 22.09 22.36 81,538
09/05/2012 22.31 22.34 22.11 22.15 51,257
09/04/2012 22.25 22.46 21.85 22.38 92,378
08/31/2012 22.08 22.24 21.805 22.19 119,130
08/30/2012 21.67 21.99 21.4431 21.93 153,303
08/29/2012 21.97 22.17 21.72 21.83 150,802
08/28/2012 21.85 22.14 21.79 21.97 123,861
08/27/2012 21.81 21.92 21.61 21.8 71,527
08/24/2012 21.39 21.84 21.39 21.78 148,269
08/23/2012 21.05 21.49 21 21.44 248,521
08/22/2012 21.85 21.85 21.07 21.15 468,977
08/21/2012 21.77 21.98 21.68 21.83 131,347
08/20/2012 21.8 21.8188 21.45 21.6 120,529
08/17/2012 21.48 21.85 21.43 21.85 140,756
08/16/2012 21.84 21.84 21.43 21.47 144,507
08/15/2012 21.68 21.95 21.68 21.85 56,968
08/14/2012 21.77 21.92 21.6 21.71 134,427
08/13/2012 21.91 22 21.48 21.64 151,009
08/10/2012 22.17 22.21 21.84 22.01 118,812
08/09/2012 22.2 22.63 22.14 22.33 192,754
08/08/2012 20.65 22.48 20.01 22.27 506,836
08/07/2012 22.69 23.34 22.26 22.34 217,370
08/06/2012 22.01 22.5 22.01 22.47 135,525
08/03/2012 21.08 21.98 21.08 21.93 61,672
08/02/2012 20.73 20.97 20.33 20.75 70,490
08/01/2012 21.2 21.23 20.85 20.85 76,456
07/31/2012 21.3 21.65 21.07 21.08 79,134
07/30/2012 21.07 21.5 21.07 21.41 39,742
07/27/2012 20.24 21.2 20.07 21.13 58,372
07/26/2012 20.35 20.55 19.96 20.1 90,434
07/25/2012 20.27 20.3 19.75 20.04 47,010
07/24/2012 20.68 20.7 20.02 20.14 37,985
07/23/2012 20.86 20.99 20.56 20.6 35,197
07/20/2012 21.38 21.41 21.17 21.2 89,246
07/19/2012 21.32 21.79 21.32 21.56 39,252
07/18/2012 20.81 21.44 20.81 21.29 55,639
07/17/2012 20.66 20.92 20.49 20.89 127,443
07/16/2012 20.7 20.79 20.25 20.5 87,015
07/13/2012 20.35 20.93 20.31 20.82 83,025
07/12/2012 20.22 20.48 19.8623 20.37 79,918
07/11/2012 20.45 20.52 20.2 20.44 80,588
07/10/2012 20.52 20.76 20.31 20.42 83,105
07/09/2012 20.47 20.61 20.3 20.38 123,400
07/06/2012 20.14 20.36 20.12 20.33 77,914
07/05/2012 19.84 20.42 19.762 20.35 86,850
07/03/2012 19.73 19.89 19.7 19.87 66,333
07/02/2012 19.96 19.98 19.475 19.76 128,895
06/29/2012 19.02 19.95 18.94 19.92 203,669
06/28/2012 18.51 18.75 18.4 18.66 101,340
06/27/2012 18.69 18.76 18.52 18.61 60,658
06/26/2012 18.65 18.74 18.38 18.65 91,558
06/25/2012 18.57 18.79 18.48 18.65 114,625
06/22/2012 18.63 18.83 18.45 18.76 305,192
06/21/2012 18.86 19.06 18.46 18.5 173,208
06/20/2012 18.9 19.03 18.73 18.96 49,700
06/19/2012 18.73 19.21 18.69 18.98 123,609
06/18/2012 19.09 19.09 18.67 18.72 68,932
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.