Historical Prices for MLSE, STEP

STEP

Stefanel

03/19/2010

LAST: 0.2760	CHANGE: 0.00	OPEN: 0.2770	HIGH: 0.2860	ASK: 0.2840	VOLUME: 272,304
LAST: 0.2760	CHANGE(%): 0.36	PREV: 0.2770	LOW: 0.2755	BID: 0.2745	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
03/19/10	0.2770	0.2860	0.2755	0.2760	272,304
03/18/10	0.2800	0.2830	0.2750	0.2770	213,699
03/17/10	0.2900	0.2935	0.2820	0.2820	335,953
03/16/10	0.2850	0.2925	0.2850	0.2855	88,634
03/15/10	0.2940	0.2940	0.2890	0.2890	80,000
03/12/10	0.2980	0.2980	0.2930	0.2940	67,846
03/11/10	0.3045	0.3045	0.2905	0.2915	258,254
03/10/10	0.3075	0.3075	0.2880	0.2990	1,705,377
03/09/10	0.3080	0.3180	0.3080	0.3110	64,152
03/08/10	0.3060	0.3200	0.3060	0.3200	36,629
03/05/10	0.3200	0.3200	0.3045	0.3160	31,883
03/04/10	0.3130	0.3200	0.3000	0.3150	69,200
03/03/10	0.3195	0.3195	0.3060	0.3060	39,592
03/02/10	0.3200	0.3400	0.3055	0.3150	435,467
03/01/10	0.3080	0.3085	0.2955	0.3040	53,500
02/26/10	0.2900	0.3000	0.2860	0.2980	87,489
02/25/10	0.2990	0.2990	0.2845	0.2845	15,450
02/24/10	0.2900	0.2900	0.2800	0.2800	37,030
02/23/10	0.2800	0.2850	0.2800	0.2800	14,932
02/22/10	0.2900	0.2900	0.2770	0.2790	18,455

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