Historical Stock Prices

MLAB 
$80.43
*  
0.37
0.46%
Get MLAB Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading MLAB now
Exchange: NASDAQ
Industry: Capital Goods
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 80.34 80.98 79.61 80.43 15,412
07/10/2014 79.07 81.21 78.8975 80.8 12,301
07/09/2014 81.41 81.41 79.864 80.02 8,173
07/08/2014 81.02 81.94 79.2801 81.48 18,767
07/07/2014 83.69 83.69 80.03 80.47 11,846
07/03/2014 84.38 84.38 83 84.18 5,212
07/02/2014 85.15 85.242 83.352 83.54 7,062
07/01/2014 84.11 86.56 84.11 85.2 17,849
06/30/2014 84.586 84.67 83.32 83.96 8,188
06/27/2014 84.52 84.77 83.4 84.5 25,738
06/26/2014 85.79 85.79 83.65 84.07 5,824
06/25/2014 83.35 85 83.35 84.75 8,935
06/24/2014 87.73 87.97 83.21 83.58 44,437
06/23/2014 88.74 88.79 86.61 87.69 32,322
06/20/2014 86.77 89.9 86.77 87.49 15,306
06/19/2014 83.72 86.64 83.7 86.15 15,762
06/18/2014 83 84.1 81.622 83.97 11,063
06/17/2014 80.01 82.98 79.64 82.69 17,227
06/16/2014 79 80.86 78.61 80.38 32,392
06/13/2014 79.49 80.15 77.947 79.09 20,600
06/12/2014 80.7999 80.7999 79.08 79.53 6,934
06/11/2014 79.29 80.03 79.14 79.59 4,602
06/10/2014 77.6 79.44 77.6 79.28 18,400
06/09/2014 77.23 78.29 76.6 77.85 10,486
06/06/2014 78.17 78.91 76.82 77.52 11,726
06/05/2014 75.23 78.85 75.23 78.36 16,957
06/04/2014 76.69 76.69 75.27 76.29 27,107
06/03/2014 78.22 78.22 76.25 76.8 11,236
06/02/2014 80.74 81.55 78.12 78.22 7,424
05/30/2014 80.47 81.49 80.02 80.02 12,247
05/29/2014 80.11 81.71 79.5 80.49 32,419
05/28/2014 78.95 81.79 78.4 79.52 25,826
05/27/2014 77.5 79.6 77.5 79.21 23,321
05/23/2014 76.8 77.04 75.46 76.78 20,690
05/22/2014 76 78.3 76 76.47 12,563
05/21/2014 76 77.11 75.848 76.8 23,704
05/20/2014 76.92 76.92 74.69 75.49 65,493
05/19/2014 76.18 78.4201 75.85 77.39 8,956
05/16/2014 74.95 78.15 74.88 75.73 8,970
05/15/2014 78.08 78.08 74.72 75 9,902
05/14/2014 79.75 80.94 78 78 7,978
05/13/2014 80.58 80.74 79.491 79.76 10,857
05/12/2014 79.775 80.6 79.0311 80.48 17,119
05/09/2014 79 79.9225 79 79.65 6,225
05/08/2014 82 82 78.45 79.38 11,925
05/07/2014 83 83.93 80.2501 80.67 3,577
05/06/2014 81.42 82.83 81.42 82.48 10,070
05/05/2014 82.51 83.76 81 82.9 15,959
05/02/2014 84.2 84.95 81.651 82.95 9,011
05/01/2014 84.71 85.256 84.3 84.3 10,019
04/30/2014 84.12 86.63 83.76 85.7 8,421
04/29/2014 84.05 85.14 83.63 85.01 20,056
04/28/2014 85.83 86.9 83.9 84.36 22,288
04/25/2014 86.8 87.2 85.63 85.63 12,923
04/24/2014 86.51 87.86 86.51 87.3 7,070
04/23/2014 88 88 86.64 87.07 4,234
04/22/2014 87.99 89.4 87.9 88.43 8,091
04/21/2014 87.09 89.12 86.528 87.54 8,250
04/17/2014 87.63 87.74 86.448 87.5 13,922
04/16/2014 87.46 88.29 87.07 87.43 9,745
04/15/2014 87.32 88 86.51 87.13 12,478
04/14/2014 87.16 88 86.68 87.44 29,877
04/11/2014 87 87.43 85.96 87.04 11,317
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.

Research Brokers before you trade

Want to trade FX?