MAPLE LEAF FOODS INC Historical Stock Prices

MLFNF 
18.884600
*  
unch
unch
Get MLFNF Alerts
*Delayed - data as of Jul. 7, 2015  -  Find a broker to begin trading MLFNF now


Community Rating:
View:    MLFNF After Hours
 
 
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 06-APR-2015 TO 06-JUL-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.
16:00 N/A N/A N/A  18.46 0
07/06/2015 18.734 18.734 18.46 18.46 362
07/02/2015 18.99 18.99 18.87 18.8846 985
07/01/2015 18.935 18.935 18.935 18.935 00
06/30/2015 18.935 19.44 18.43 18.935 1,494
06/29/2015 19.4051 19.4051 19.4051 19.4051 00
06/26/2015 19.4 19.4051 19.4 19.4051 301
06/25/2015 19.381 19.381 19.381 19.381 00
06/24/2015 19.381 19.381 19.381 19.381 00
06/23/2015 19.381 19.381 19.381 19.381 00
06/22/2015 19.36 19.385 19.36 19.381 2,000
06/19/2015 19.28 19.28 19.165 19.2 8,614
06/18/2015 19.3646 19.3646 19.28 19.28 4,688
06/17/2015 19.2057 19.2057 19.2057 19.2057 00
06/16/2015 19.2057 19.2057 19.2057 19.2057 300
06/15/2015 19.21 19.21 19.1561 19.16 3,296
06/12/2015 19.101 19.101 19.101 19.101 3,010
06/11/2015 19.37 19.37 19.37 19.37 00
06/10/2015 19.376 19.376 19.37 19.37 200
06/09/2015 19.02 19.1188 18.8265 19.0372 915
06/08/2015 18.931 18.98 18.911 18.98 1,441
06/05/2015 18.873 18.976 18.868 18.976 1,054
06/04/2015 19.2793 19.2793 19.1361 19.1425 987
06/03/2015 19.115 19.115 19.115 19.115 109
06/02/2015 19.03 19.0326 19.03 19.0326 500
06/01/2015 19.052 19.052 19.052 19.052 00
05/29/2015 18.86 19.052 18.8397 19.052 7,000
05/28/2015 19 19.107 18.99 19.06 5,741
05/27/2015 18.77 18.829 18.74 18.827 3,527
05/26/2015 18.78 18.78 18.511 18.511 3,010
05/22/2015 19.044 19.049 18.93 18.93 1,045
05/21/2015 19.14 19.14 19.1 19.1 1,017
05/20/2015 19.36 19.36 19.2566 19.2566 2,100
05/19/2015 19.19 19.19 19.04 19.04 1,009
05/18/2015 19.33 19.33 19.33 19.33 300
05/15/2015 19.159 19.159 19.159 19.159 00
05/14/2015 19.11 19.16 19.11 19.159 20,175
05/13/2015 18.9719 18.9719 18.84 18.9608 1,900
05/12/2015 19.1042 19.1042 18.9172 18.939 3,250
05/11/2015 18.86 18.86 18.68 18.77 6,200
05/08/2015 18.7 18.79 18.7 18.77 1,110
05/07/2015 18.701 18.776 18.701 18.776 650
05/06/2015 19.414 19.42 19.0102 19.0102 4,092
05/05/2015 19.58 19.723 19.471 19.723 1,000
05/04/2015 19.66 19.76 19.66 19.6689 2,850
05/01/2015 19.26 19.61 19.26 19.5 500
04/30/2015 19.26 19.939 19.18 19.18 16,500
04/29/2015 18.6998 18.85 18.6998 18.84 14,360
04/28/2015 18.681 18.8398 18.681 18.8398 5,600
04/27/2015 18.7 18.7 18.7 18.7 126
04/24/2015 18.61 18.61 18.61 18.61 110
04/23/2015 18.63 18.68 18.63 18.68 6,900
04/22/2015 18.61 18.66 18.61 18.66 583
04/21/2015 18.6384 18.659 18.4678 18.4678 900
04/20/2015 18.83 18.889 18.83 18.889 1,500
04/17/2015 19.0321 19.0321 19.0321 19.0321 00
04/16/2015 18.83 19.04 18.83 19.0321 641
04/15/2015 18.59 18.7211 18.59 18.7211 4,650
04/14/2015 18.28 18.28 18.28 18.28 00
04/13/2015 18.28 18.28 18.28 18.28 00
04/10/2015 18.2 18.28 18.18 18.28 1,300
04/09/2015 18.599 18.679 18.599 18.679 1,500
04/08/2015 18.929 18.929 18.52 18.55 1,154
04/07/2015 18.7093 18.8293 18.661 18.661 2,343
04/06/2015 18.99 18.99 18.85 18.891 2,209
*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?