Quantcast
MLHR

Historical Stock Prices

$31.03
*  
0.41
1.3%
Get MLHR Alerts
*Delayed - data as of Dec. 14, 2018  -  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
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 14-SEP-2018 TO 14-DEC-2018

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.
12/14/2018 31.12 31.62 30.9 31.03 266,628
12/13/2018 32.08 32.415 31.36 31.44 268,043
12/12/2018 32.6 32.99 32.09 32.11 296,745
12/11/2018 32.28 32.85 31.8851 32.23 522,074
12/10/2018 32.09 32.09 31.2297 31.88 638,860
12/07/2018 32.72 33.02 31.86 32.08 336,035
12/06/2018 32.57 32.82 31.92 32.8 445,932
12/04/2018 33.66 33.87 32.61 33.06 513,417
12/03/2018 34.3 34.47 33.28 33.65 392,585
11/30/2018 33.23 33.92 33.175 33.86 398,036
11/29/2018 33.7 34.07 33.16 33.47 201,578
11/28/2018 32.97 34.05 32.46 34 271,523
11/27/2018 32.76 33.16 32.5204 33.03 199,707
11/26/2018 33.14 33.37 32.48 32.86 297,130
11/23/2018 32.81 33.36 32.81 32.91 114,298
11/21/2018 32.25 33.55 32.25 33.15 227,579
11/20/2018 32.56 33.075 31.98 32.06 458,856
11/19/2018 33.38 33.41 32.79 33.04 326,427
11/16/2018 33.91 34.15 33.34 33.39 253,418
11/15/2018 32.75 34.3 32.62 34.26 313,383
11/14/2018 33.5 34.07 32.8 32.99 365,939
11/13/2018 33.34 33.965 33.28 33.32 323,305
11/12/2018 33.68 33.93 33.25 33.33 222,682
11/09/2018 33.9 34.12 33.32 33.66 338,779
11/08/2018 34.51 34.51 33.64 33.99 358,099
11/07/2018 34.16 34.78 33.88 34.59 235,362
11/06/2018 33.55 34.265 33.31 34.14 334,559
11/05/2018 33.88 34.04 33.31 33.64 340,931
11/02/2018 33.88 34.1 33.385 33.89 346,938
11/01/2018 33.09 34.075 32.96 33.64 345,306
10/31/2018 33.19 33.34 32.77 32.95 347,902
10/30/2018 31.9 33.01 31.89 32.97 360,389
10/29/2018 32.85 33.1 31.38 31.81 344,317
10/26/2018 32.67 33.245 31.93 32.43 361,518
10/25/2018 32.64 33.13 32.48 33.09 341,826
10/24/2018 33.74 33.74 32.44 32.48 310,642
10/23/2018 33.1 34.16 32.86 33.7 385,312
10/22/2018 33.56 34.26 33.56 33.6 299,354
10/19/2018 33.73 34.2 33.17 33.44 273,702
10/18/2018 34.87 34.99 33.64 33.81 263,531
10/17/2018 34.86 35.1599 34.335 35.02 316,593
10/16/2018 34.45 35.03 33.795 34.99 302,227
10/15/2018 33.68 34.63 33.2004 34.26 625,008
10/12/2018 35.28 35.5125 33.64 33.74 528,156
10/11/2018 35.91 36.05 34.8 34.83 497,474
10/10/2018 36.92 37.26 35.9 35.97 409,014
10/09/2018 37.77 37.92 36.94 36.98 349,347
10/08/2018 37.11 38.07 37.09 37.77 366,587
10/05/2018 37.5 37.67 36.75 36.99 312,646
10/04/2018 37.47 37.95 37.25 37.35 530,818
10/03/2018 36.8 37.58 36.56 37.51 399,549
10/02/2018 36.97 37.12 36.36 36.6 335,655
10/01/2018 38.15 38.6 36.61 36.96 386,512
09/28/2018 38.1 38.95 38.1 38.4 357,734
09/27/2018 38.35 38.35 37.85 38.1 347,994
09/26/2018 38.25 39.05 38.05 38.2 385,155
09/25/2018 38.5 39.3 38.375 38.7 629,045
09/24/2018 39.2 39.2 38.35 38.5 548,988
09/21/2018 39.75 39.9 39.1 39.45 884,349
09/20/2018 40 40.65 38.355 39.8 986,479
09/19/2018 37.2 37.45 36.75 37.25 516,481
09/18/2018 37 37.15 36.15 37.05 270,462
09/17/2018 37.45 37.6 36.95 37.05 210,375
09/14/2018 37.45 37.7 37.1 37.35 291,658
*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