MLHR

Historical Stock Prices

$28.04
*  
0.14
0.5%
Get MLHR Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading MLHR now
Exchange: NASDAQ
Industry: Consumer Durables
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 30-APR-2015 TO 31-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.
07/31/2015 28.2 28.25 27.94 28.04 398,372
07/30/2015 28.18 28.32 28.09 28.18 313,219
07/29/2015 27.77 28.49 27.7 28.37 224,933
07/28/2015 27.9 28.01 27.41 27.83 277,654
07/27/2015 27.77 27.81 27.5 27.72 244,064
07/24/2015 28.32 28.49 27.82 27.94 315,191
07/23/2015 28.82 29.07 28.35 28.41 229,174
07/22/2015 28.65 28.9 28.6 28.77 149,911
07/21/2015 29 29.32 28.67 28.71 251,679
07/20/2015 29.32 29.36 29.03 29.24 282,348
07/17/2015 29.38 29.52 28.96 29.25 379,988
07/16/2015 29.48 29.64 29.38 29.49 411,120
07/15/2015 29.29 29.46 29.2 29.44 445,460
07/14/2015 29.02 29.32 28.92 29.25 186,211
07/13/2015 28.85 29.11 28.74 29.03 220,609
07/10/2015 28.76 28.9 28.64 28.74 348,860
07/09/2015 28.37 28.61 27.95 28.43 323,906
07/08/2015 28.22 28.4 27.87 28.03 357,560
07/07/2015 28.59 28.734 27.95 28.51 414,134
07/06/2015 28.3 28.575 28.09 28.53 461,640
07/02/2015 29.18 29.264 28.36 28.48 261,130
07/01/2015 29.11 29.37 28.891 29.11 366,942
06/30/2015 29.28 29.52 28.65 28.93 808,830
06/29/2015 30.18 30.58 29.78 29.85 353,697
06/26/2015 30.21 30.78 30.09 30.5 942,630
06/25/2015 31.77 31.98 30.19 30.3 2,228,073
06/24/2015 29.6 30.04 29.6 29.98 1,128,712
06/23/2015 29.44 29.82 29.41 29.75 292,646
06/22/2015 29.15 29.48 29.09 29.39 356,670
06/19/2015 29.28 29.47 29.07 29.07 697,859
06/18/2015 28.91 29.53 28.89 29.37 400,524
06/17/2015 29.13 29.21 28.8402 28.89 207,566
06/16/2015 28.62 29.07 28.57 28.95 306,450
06/15/2015 28.94 28.94 28.32 28.56 257,327
06/12/2015 29.18 29.33 28.99 29.2 148,651
06/11/2015 29.17 29.35 28.85 29.17 342,358
06/10/2015 28.57 29.21 28.47 29.14 264,238
06/09/2015 28.24 28.45 28.085 28.41 177,002
06/08/2015 28.3 28.397 28.0962 28.32 181,069
06/05/2015 28.08 28.42 28.01 28.41 165,242
06/04/2015 28.18 28.34 28.02 28.07 165,893
06/03/2015 28.09 28.49 27.98 28.41 301,005
06/02/2015 28 28.37 27.58 28.07 208,152
06/01/2015 27.83 28.04 27.58 28 256,339
05/29/2015 27.7 27.965 27.58 27.7 356,285
05/28/2015 27.4 27.71 27.18 27.7 260,342
05/27/2015 26.99 27.4 26.7417 27.3 173,300
05/26/2015 27.52 27.98 26.96 27.12 219,170
05/22/2015 28.02 28.24 27.59 27.64 147,181
05/21/2015 28.1 28.2 27.823 28.05 135,434
05/20/2015 28.16 28.16 27.96 28.1 126,329
05/19/2015 28.25 28.31 27.99 28.08 121,655
05/18/2015 28.14 28.22 27.77 28.21 188,191
05/15/2015 28.27 28.33 27.94 28.24 224,419
05/14/2015 27.77 28.29 27.3 28.28 197,991
05/13/2015 27.87 27.91 27.36 27.54 139,270
05/12/2015 27.86 27.86 27.46 27.81 227,528
05/11/2015 28.05 28.33 27.94 28 116,144
05/08/2015 28.04 28.19 27.77 28.06 164,568
05/07/2015 27.64 28.03 27.64 27.715 162,152
05/06/2015 27.65 27.9 27.43 27.7 207,391
05/05/2015 27.75 28.13 27.44 27.62 241,400
05/04/2015 27.68 28.12 27.64 27.9 230,501
05/01/2015 27.47 27.73 27.34 27.6 266,045
04/30/2015 27.91 28.18 27.33 27.41 485,626
*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?