Historical Prices for MLSE, IMAI

IMAI

Ima

03/16/2010

LAST: 13.90	CHANGE: 0.30	OPEN: 13.60	HIGH: 13.90	ASK: 13.90	VOLUME: 17,155
LAST: 13.90	CHANGE(%): 2.21	PREV: 13.60	LOW: 13.50	BID: 13.61	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
03/16/10	13.60	13.90	13.50	13.90	17,155
03/15/10	13.44	13.60	13.40	13.60	13,135
03/12/10	13.50	13.60	13.40	13.60	21,930
03/11/10	13.54	13.54	13.46	13.50	3,967
03/10/10	13.55	13.55	13.40	13.54	1,328
03/09/10	13.52	13.57	13.35	13.57	9,461
03/08/10	13.40	13.61	13.20	13.61	27,264
03/05/10	13.16	13.42	13.10	13.42	14,472
03/04/10	13.14	13.21	13.14	13.21	3,451
03/03/10	13.05	13.17	13.05	13.17	3,999
03/02/10	13.18	13.20	13.05	13.19	14,318
03/01/10	13.21	13.21	13.15	13.18	2,169
02/26/10	13.06	13.19	13.03	13.19	3,219
02/25/10	13.23	13.23	13.06	13.15	1,023
02/24/10	13.18	13.24	13.05	13.24	8,605
02/23/10	13.10	13.23	12.92	13.23	22,524
02/22/10	12.96	13.25	12.80	13.25	40,375
02/19/10	12.89	12.97	12.77	12.97	19,210
02/18/10	13.00	13.00	12.82	12.89	10,900
02/17/10	12.98	13.10	12.93	13.10	8,552

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist