Historical Stock Prices

MLFNF 
$18.59
*  
0.02
0.11%
Get MLFNF Alerts
*Delayed - data as of Aug. 29, 2014  -  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 for next time

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

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 18.4426 18.59 18.4426 18.59 1,367
08/28/2014 18.621 18.622 18.61 18.61 1,225
08/27/2014 18.59 18.59 18.56 18.56 1,575
08/26/2014 18.7 18.906 18.56 18.56 68,970
08/25/2014 18.25 18.64 18.25 18.64 13,700
08/22/2014 18.33 18.331 18.257 18.257 13,294
08/21/2014 18.028 18.12 17.98 18.06 6,100
08/20/2014 18.01 18.04 17.971 17.98 8,400
08/19/2014 18.18 18.2 18.13 18.13 13,900
08/18/2014 18.04 18.21 18.0129 18.17 3,553
08/15/2014 17.96 17.978 17.86 17.978 12,100
08/14/2014 17.9349 18.0501 17.9 17.99 13,800
08/13/2014 17.75 17.9 17.7187 17.9 17,431
08/12/2014 17.67 17.68 17.67 17.6762 1,600
08/11/2014 17.41 17.84 17.41 17.78 16,520
08/08/2014 17.66 17.66 17.3264 17.4389 10,550
08/07/2014 17.871 17.871 17.66 17.66 20,400
08/06/2014 17.8685 17.97 17.7976 17.7986 50,650
08/05/2014 17.87 17.87 17.865 17.869 1,200
08/04/2014 17.67 17.67 17.67 17.67 3,000
08/01/2014 17.67 17.67 17.67 17.67 52,444
07/31/2014 17.992 18.18 17.92 18.053 55,245
07/30/2014 18.5311 18.538 18.3 18.37 47,225
07/29/2014 18.828 18.85 18.7387 18.8396 26,500
07/28/2014 18.92 18.92 18.85 18.87 81,353
07/25/2014 19.178 19.178 18.92 18.92 24,559
07/24/2014 19.115 19.3 19.115 19.2018 18,400
07/23/2014 18.985 19.089 18.97 19.044 29,320
07/22/2014 18.95 19.01 18.95 18.9617 12,060
07/21/2014 18.9 18.93 18.9 18.93 3,000
07/18/2014 18.96 18.96 18.96 18.96 825
07/17/2014 18.92 18.92 18.8816 18.8816 2,200
07/16/2014 18.85 18.92 18.83 18.919 9,300
07/15/2014 18.9975 19.01 18.8932 18.8945 28,500
07/14/2014 18.99 19.01 18.99 19.01 3,224
07/11/2014 19.0409 19.0409 18.96 18.96 9,025
07/10/2014 19.1 19.116 18.99 19.0882 3,816
07/09/2014 19.09 19.149 19.0684 19.149 1,000
07/08/2014 18.993 19 18.99 19 2,955
07/07/2014 19.01 19.13 18.99 18.99 3,338
07/03/2014 18.99 19.29 18.99 19.29 4,160
07/02/2014 18.7879 18.894 18.6109 18.86 4,578
07/01/2014 18.66 18.76 18.66 18.76 2,650
06/30/2014 18.66 18.76 18.66 18.76 400
06/27/2014 18.61 18.62 18.5756 18.583 10,009
06/26/2014 18.551 18.63 18.5 18.5 7,900
06/25/2014 18.49 18.512 18.37 18.512 7,175
06/24/2014 18.5512 18.5512 18.39 18.5161 7,975
06/23/2014 18.355 18.37 18.276 18.276 10,105
06/20/2014 18.43 18.43 18.262 18.322 8,255
06/19/2014 18.3 18.3 18.1859 18.2 13,135
06/18/2014 18.31 18.35 18.19 18.2348 36,323
06/17/2014 18.34 18.38 18.19 18.3 19,750
06/16/2014 17.6531 18.3869 17.51 18.3869 86,415
06/13/2014 17.41 17.41 17.41 17.41 100
06/12/2014 17.13 17.13 17.13 17.13 00
06/11/2014 17.13 17.13 17.13 17.13 00
06/10/2014 17.13 17.13 17.13 17.13 00
06/09/2014 17.13 17.13 17.13 17.13 200
06/06/2014 17.0913 17.0913 17.06 17.06 600
06/05/2014 17.26 17.26 17.06 17.06 10,350
06/04/2014 17.4483 17.4483 17.4483 17.4483 00
06/03/2014 17.47 17.51 17.43 17.4483 80,900
06/02/2014 17.4 17.4317 17.1657 17.1657 5,600
05/30/2014 17.39 17.53 17.29 17.29 13,900
05/29/2014 16.64 17.48 16.64 17.48 12,700
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?