Historical Prices for MLSE, IMSI

IMSI

Immsi

03/18/2010

LAST: 0.8845	CHANGE: 0.01	OPEN: 0.8970	HIGH: 0.8970	ASK: 0.8855	VOLUME: 301,540
LAST: 0.8845	CHANGE(%): 1.01	PREV: 0.8935	LOW: 0.8810	BID: 0.8810	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
03/18/10	0.8970	0.8970	0.8810	0.8845	301,540
03/17/10	0.9000	0.9085	0.8880	0.8935	317,285
03/16/10	0.8910	0.8970	0.8850	0.8950	133,250
03/15/10	0.8910	0.8925	0.8810	0.8905	258,685
03/12/10	0.8940	0.9125	0.8910	0.8970	853,944
03/11/10	0.8920	0.8950	0.8815	0.8890	553,819
03/10/10	0.8800	0.8845	0.8700	0.8815	374,916
03/09/10	0.8805	0.8860	0.8740	0.8775	329,224
03/08/10	0.8910	0.8985	0.8750	0.8750	1,025,713
03/05/10	0.8800	0.8895	0.8415	0.8730	1,435,369
03/04/10	0.8750	0.8980	0.8700	0.8740	1,065,026
03/03/10	0.8670	0.9200	0.8550	0.8650	2,766,710
03/02/10	0.8570	0.8750	0.8480	0.8670	1,207,560
03/01/10	0.8490	0.8665	0.8480	0.8500	1,520,095
02/26/10	0.8055	0.8435	0.8055	0.8380	710,031
02/25/10	0.8100	0.8240	0.7970	0.8100	1,097,839
02/24/10	0.8110	0.8290	0.8010	0.8210	224,848
02/23/10	0.8240	0.8240	0.8105	0.8180	116,695
02/22/10	0.8340	0.8340	0.8225	0.8240	77,175
02/19/10	0.8300	0.8450	0.8180	0.8200	278,432

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