Home > Quotes > MLAB > Historical Prices

Historical Stock Prices

MLAB 
$52.38
*  
0.07
  negative  
0.13%
Get MLAB Alerts
*Delayed - data as of May 24, 2013 
Exchange: NASDAQ
Industry: Capital Goods
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: 3 Month, From 24-FEB-2013 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 52.56 52.94 51.2 52.38 30,511
05/23/2013 52.07 53.21 51.54 52.45 3,215
05/22/2013 53.32 53.88 51.89 51.96 27,077
05/21/2013 55.25 55.41 52.92 53.24 41,800
05/20/2013 54.59 55.98 54.07 55.26 36,894
05/17/2013 54.36 55.54 53.94 54.89 42,466
05/16/2013 54.25 54.28 53.76 54.25 26,664
05/15/2013 52.83 54.5 52.35 54.25 27,718
05/14/2013 52.69 54.1 52.56 52.88 34,236
05/13/2013 51.59 52.9 51.45 52.9 3,114
05/10/2013 49.53 51.85 49.28 51.54 44,159
05/09/2013 48.77 51.05 48.77 49.33 28,846
05/08/2013 48.05 49.53 48.05 48.67 27,555
05/07/2013 47.07 48.4 47.07 48.02 2,666
05/06/2013 47.3 47.49 46.77 47.12 6,833
05/03/2013 47.73 48 46.94 47.4 20,252
05/02/2013 47.85 48.879 46.268 47.45 32,365
05/01/2013 49 49 47.55 47.55 9,936
04/30/2013 49.13 49.4 48.901 49.36 2,178
04/29/2013 48.8 49.36 48.38 49.23 20,893
04/26/2013 49.25 49.6999 48.27 48.5 20,949
04/25/2013 49.41 49.5 49.02 49.2 4,297
04/24/2013 49.75 49.75 49.15 49.56 7,081
04/23/2013 49.95 49.99 49.27 49.69 8,246
04/22/2013 50.1 50.1 49.36 49.6 7,000
04/19/2013 51.37 51.37 49.35 49.85 20,618
04/18/2013 51.29 51.29 50.26 50.85 7,735
04/17/2013 51.64 51.64 50.19 50.97 23,490
04/16/2013 52.53 52.95 51.35 52 15,995
04/15/2013 52.96 52.96 52 52.01 4,504
04/12/2013 53 53 52.13 52.24 2,204
04/11/2013 53 53 52.76 52.77 2,023
04/10/2013 53.25 53.37 52.53 52.77 5,377
04/09/2013 53.5 53.5 52.6501 53.14 5,634
04/08/2013 53.49 53.49 52.3 52.49 1,635
04/05/2013 52.29 53.18 52.12 52.8 2,304
04/04/2013 53.4 53.4 52.2 53.12 3,465
04/03/2013 52.07 54.49 51.308 52.7 13,156
04/02/2013 52.17 52.78 50.91 51.96 12,449
04/01/2013 53.3 53.79 51.43 51.85 72,824
03/28/2013 53.73 54.1 52.71 52.776 37,270
03/27/2013 54.5 54.5 53.53 53.53 1,261
03/26/2013 54.6 54.6 54.16 54.18 2,100
03/25/2013 54.39 54.9 54.1 54.28 17,909
03/22/2013 54.21 54.3001 54.21 54.3001 418
03/21/2013 54.39 55.02 54.03 54.21 12,880
03/20/2013 53.89 57 53.89 54.41 3,195
03/19/2013 54.1 54.4 53.57 53.7 9,904
03/18/2013 54.15 54.84 53.68 53.94 3,758
03/15/2013 53.92 55 53.825 54.25 22,674
03/14/2013 54.01 54.01 53.02 53.97 2,319
03/13/2013 53 53.7 53 53.7 1,012
03/12/2013 53.61 54.05 53.1 53.38 1,569
03/11/2013 54.02 54.02 53.43 53.56 2,114
03/08/2013 53.64 54 53.5 53.99 1,874
03/07/2013 53.49 53.49 53.14 53.43 745
03/06/2013 53.79 53.79 53.14 53.21 2,153
03/05/2013 53.39 53.78 53.07 53.78 34,104
03/04/2013 53.02 53.38 52.89 53.38 7,035
03/01/2013 52.918 53.07 52.56 53 1,833
02/28/2013 52.9 53.49 52.9 53.06 12,701
02/27/2013 52.5 52.98 52.5 52.86 2,344
02/26/2013 53 53 52.81 52.81 212
02/25/2013 53.12 53.41 52.47 52.75 4,251
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.