Historical Stock Prices

MLFNF 
$18.7289
*  
-0.1011
-0.54 %
Get MLFNF Alerts
*Delayed - data as of Mar. 27, 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 27-DEC-2014 TO 27-MAR-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.
03/27/2015 18.7485 18.869 18.7289 18.7289 2,211
03/26/2015 19.001 19.001 18.83 18.83 1,234
03/25/2015 19.026 19.026 18.85 18.85 2,047
03/24/2015 18.685 18.8985 18.631 18.8837 2,129
03/23/2015 17.881 18.2324 17.8422 18.2324 3,500
03/20/2015 17.64 17.76 17.6 17.75 7,411
03/19/2015 17.48 17.48 17.48 17.48 00
03/18/2015 17.049 17.48 17.049 17.48 556
03/17/2015 17.05 17.073 17.05 17.05 3,900
03/16/2015 17 17 16.9672 17 8,000
03/13/2015 17 17 16.873 16.877 700
03/12/2015 17.276 17.3126 17.276 17.3126 1,100
03/11/2015 16.9549 17.0728 16.9549 17.0728 8,550
03/10/2015 17.18 17.18 16.899 16.899 3,543
03/09/2015 17.2789 17.361 17.1353 17.361 1,058
03/06/2015 17.59 17.669 17.28 17.28 2,175
03/05/2015 17.96 17.96 17.939 17.939 1,580
03/04/2015 18.105 18.105 17.975 17.975 1,400
03/03/2015 18.5524 18.5524 18.21 18.28 2,600
03/02/2015 18.1537 18.3486 18.1537 18.3406 12,435
02/27/2015 17.771 17.969 17.5527 17.969 2,000
02/26/2015 18.17 18.2 17.4658 17.575 6,985
02/25/2015 18.43 18.43 18.3289 18.3289 2,100
02/24/2015 17.8563 18.37 17.8484 18.3162 1,200
02/23/2015 17.98 18.04 17.831 17.831 5,519
02/20/2015 17.81 18.0362 17.8074 17.935 6,548
02/19/2015 17.88 17.8888 17.8 17.8325 2,700
02/18/2015 18.1589 18.1669 17.951 17.951 5,789
02/17/2015 17.58 18.2495 17.58 18.2495 2,155
02/13/2015 17.4396 17.4703 17.4 17.45 3,613
02/12/2015 17.1696 17.4441 17.1696 17.4441 1,960
02/11/2015 16.8826 17.0676 16.7949 16.91 6,514
02/10/2015 17.1969 17.1969 16.89 16.89 12,350
02/09/2015 17.29 17.3193 16.9924 17.0562 8,801
02/06/2015 17.09 17.1106 16.87 17.039 6,130
02/05/2015 17.5442 17.5442 17.05 17.129 12,809
02/04/2015 16.92 17.31 16.69 17.31 27,499
02/03/2015 16.824 16.97 16.56 16.91 26,338
02/02/2015 16.398 16.9779 16.349 16.629 53,564
01/30/2015 15.97 15.99 15.97 15.99 1,500
01/29/2015 16.05 16.0641 16.0245 16.0641 4,300
01/28/2015 16.42 16.42 16.42 16.42 1,000
01/27/2015 15.57 16.309 15.57 16.309 1,500
01/26/2015 15.737 15.76 15.67 15.67 13,676
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
*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?