Quantcast
MLCO

Historical Stock Prices

$21.62
*  
0.89
3.95%
Get MLCO Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading MLCO now
Exchange:NASDAQ
Industry: Consumer Services
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

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.
03/22/2019 22.25 22.3093 21.56 21.62 4,215,820
03/21/2019 22.36 22.73 22.31 22.51 2,770,103
03/20/2019 22.65 23 22.25 22.46 2,363,834
03/19/2019 22.83 23.23 22.7 22.92 2,274,618
03/18/2019 22.8 22.9 22.43 22.81 2,818,861
03/15/2019 22.6 22.89 22.58 22.67 1,874,834
03/14/2019 22.61 22.84 22.15 22.38 2,758,178
03/13/2019 22.77 22.995 22.54 22.66 1,976,540
03/12/2019 23.03 23.05 22.51 22.77 1,380,826
03/11/2019 22.58 23.255 22.49 22.94 2,097,365
03/08/2019 22.26 22.43 22.04 22.41 4,048,568
03/07/2019 23.03 23.1 22.43 22.67 2,335,106
03/06/2019 22.98 23.475 22.925 23.12 2,818,608
03/05/2019 22.71 22.87 22.495 22.61 2,944,784
03/04/2019 23.13 23.14 22.54 22.7 2,069,902
03/01/2019 23.14 23.49 22.82 23.1 2,764,009
02/28/2019 22.66 23.2501 22.63 23.04 2,816,178
02/27/2019 22.71 22.885 22.58 22.69 1,106,245
02/26/2019 22.76 23.03 22.66 22.8 2,406,723
02/25/2019 24.05 24.08 22.8301 22.87 2,639,960
02/22/2019 23.78 24.18 23.625 23.72 3,052,263
02/21/2019 23 23.83 22.92 23.59 5,541,347
02/20/2019 22.5 23.55 22.46 23.4 7,893,085
02/19/2019 22.99 23.48 22.16 22.19 4,049,379
02/15/2019 21.25 21.77 20.98 21.74 4,355,507
02/14/2019 21.66 21.7 21.13 21.4 5,333,115
02/13/2019 22.11 22.16 21.92 22.04 2,331,900
02/12/2019 22.25 22.58 21.85 21.93 2,280,286
02/11/2019 22.07 22.265 21.7 22.18 2,510,286
02/08/2019 22.12 22.45 21.63 21.94 1,940,243
02/07/2019 22.41 22.52 21.82 22.25 1,879,094
02/06/2019 22.5 22.99 22.365 22.53 2,332,956
02/05/2019 22.08 22.43 21.98 22.36 2,214,306
02/04/2019 22.15 22.29 21.7 22.05 2,460,612
02/01/2019 21.68 22.3 21.5 22.15 2,634,516
01/31/2019 21.89 22.1825 21.5 21.58 2,362,639
01/30/2019 21.26 21.71 21.1 21.71 1,615,152
01/29/2019 21.23 21.3412 20.91 21 1,245,615
01/28/2019 21.4 21.7 21.15 21.24 1,239,762
01/25/2019 21.45 21.9 21.4 21.64 2,045,693
01/24/2019 20.79 21.71 20.7 21.27 2,888,964
01/23/2019 21.13 21.29 20.71 20.72 2,262,243
01/22/2019 20.99 21 20.18 20.95 2,462,648
01/18/2019 20.67 21.395 20.59 21.2 3,706,945
01/17/2019 20.04 20.69 20.04 20.51 2,681,715
01/16/2019 20.1 20.63 20.055 20.42 2,432,708
01/15/2019 19.42 20.26 19.42 19.95 2,292,299
01/14/2019 19.33 19.5 18.83 19.31 2,487,238
01/11/2019 19.64 19.78 19.32 19.75 1,543,521
01/10/2019 20.26 20.32 19.63 19.81 2,386,168
01/09/2019 19.85 20.5 19.61 20.45 3,837,532
01/08/2019 19.05 19.9 18.81 19.7 2,881,254
01/07/2019 19.21 19.21 18.67 18.81 2,396,358
01/04/2019 18.51 19.55 18.485 19.34 3,573,504
01/03/2019 18.45 18.61 18.04 18.09 2,296,582
01/02/2019 17.27 18.66 16.95 18.63 2,848,167
12/31/2018 17.73 18.11 17.3199 17.62 1,771,699
12/28/2018 17.83 17.97 17.37 17.52 2,462,896
12/27/2018 17.78 17.92 17.01 17.65 2,101,319
12/26/2018 17.32 18.18 16.89 18.16 2,234,527
12/24/2018 16.5 17.57 16.5 17.22 1,993,650
*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?

Smart Portfolio