Historical Stock Prices

MLFNF 
$15.76
*  
-0.0779
-0.49 %
Get MLFNF Alerts
*Delayed - data as of Jan. 23, 2015  -  Find a broker to begin trading MLFNF now


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 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
01/23/2015 15.78 15.84 15.74 15.76 18,262
01/22/2015 15.85 15.88 15.82 15.8379 12,080
01/21/2015 15.98 15.98 15.67 15.67 19,767
01/20/2015 16.148 16.15 15.865 15.865 6,700
01/16/2015 16.2 16.2 16.2 16.2 3,000
01/15/2015 16.24 16.24 16.24 16.24 00
01/14/2015 16.2312 16.3485 16.149 16.24 34,700
01/13/2015 16.349 16.3628 16.1964 16.219 13,500
01/12/2015 16.005 16.1226 16.005 16.1226 1,027
01/09/2015 16.3193 16.33 16.3193 16.33 1,600
01/08/2015 16.38 16.38 16.38 16.38 500
01/07/2015 16.19 16.381 16.19 16.38 1,850
01/06/2015 16.149 16.1869 16.059 16.1785 2,180
01/05/2015 16.3959 16.3959 16.3959 16.3959 600
01/02/2015 16.82 16.82 16.78 16.78 506
12/31/2014 16.6534 16.6534 16.6534 16.6534 37,078
12/30/2014 16.6712 16.6724 16.66 16.6724 600
12/29/2014 16.4996 16.51 16.4996 16.51 700
12/26/2014 16.6 16.6 16.6 16.6 1,000
12/24/2014 16.72 16.72 16.72 16.72 00
12/23/2014 16.66 16.72 16.56 16.72 3,100
12/22/2014 16.37 16.437 16.3 16.437 6,300
12/19/2014 16.23 16.4212 16.23 16.37 758
12/18/2014 16.25 16.25 15.8828 15.8924 49,958
12/17/2014 15.6994 15.711 15.6446 15.6446 2,954
12/16/2014 15.48 15.53 15.48 15.53 2,319
12/15/2014 15.3795 15.6045 15.3795 15.6002 72,435
12/12/2014 15.58 15.58 15.2656 15.2656 2,700
12/11/2014 15.58 15.58 15.58 15.58 00
12/10/2014 15.61 15.6127 15.58 15.58 2,500
12/09/2014 15.46 15.46 15.46 15.46 100
12/08/2014 15.51 15.55 15.49 15.539 5,660
12/05/2014 15.87 15.87 15.6941 15.6941 1,250
12/04/2014 15.8509 15.8509 15.8509 15.8509 300
12/03/2014 16.15 16.15 15.969 15.969 700
12/02/2014 16.25 16.25 16.128 16.128 1,550
12/01/2014 16.5284 16.5284 16.5284 16.5284 100
11/28/2014 16.724 16.724 16.724 16.724 00
11/26/2014 16.75 16.795 16.7171 16.724 6,500
11/25/2014 16.6 16.651 16.5948 16.65 7,500
11/24/2014 16.65 16.65 16.5033 16.5033 6,100
11/21/2014 16.948 16.948 16.9302 16.939 2,615
11/20/2014 16.925 16.925 16.907 16.907 6,306
11/19/2014 17.0308 17.0308 16.98 16.98 300
11/18/2014 17.28 17.28 17.15 17.15 1,100
11/17/2014 17.35 17.35 17.26 17.26 998
11/14/2014 17.1125 17.1125 17.1 17.1 1,550
11/13/2014 17 17 16.8774 16.88 5,668
11/12/2014 16.95 16.95 16.95 16.95 00
11/11/2014 16.8722 16.96 16.8722 16.95 1,600
11/10/2014 16.9848 17.13 16.9848 17.13 600
11/07/2014 16.92 16.92 16.9134 16.9134 1,300
11/06/2014 16.8739 16.95 16.8295 16.9285 37,200
11/05/2014 16.99 17.0548 16.94 17.0548 3,900
11/04/2014 17.049 17.1604 16.95 16.9531 29,600
11/03/2014 17.1737 17.1737 16.9692 17.03 37,455
10/31/2014 17.481 17.61 17.25 17.26 3,400
10/30/2014 17.64 17.649 17.18 17.509 9,600
10/29/2014 18.18 18.1835 18.05 18.05 5,000
10/28/2014 18.28 18.34 17.92 18.029 108,000
10/27/2014 17.21 17.5599 17.21 17.49 53,575
10/24/2014 17.34 17.44 17.339 17.339 3,225
10/23/2014 16.642 16.642 16.559 16.56 2,500
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?