MULTIBAND $3.23

up +0.01


19/6/2013 04:19 PM  |  NASDAQ : MBND  |  Industries : Information / Wired Telecommunications Carriers
Type:

MBND historical data

Date Open High Low Close Volume
6/18/2013 3.23 3.23 3.22 3.22 169
6/17/2013 3.22 3.23 3.22 3.22 568
6/14/2013 3.22 3.23 3.22 3.23 944
6/13/2013 3.24 3.24 3.22 3.23 577
6/12/2013 3.22 3.24 3.22 3.23 327
6/11/2013 3.22 3.23 3.22 3.22 135
6/10/2013 3.23 3.23 3.22 3.23 637
6/7/2013 3.22 3.23 3.22 3.22 966
6/6/2013 3.22 3.24 3.21 3.24 1152
6/5/2013 3.22 3.23 3.21 3.22 1008
6/4/2013 3.23 3.26 3.22 3.26 732
6/3/2013 3.22 3.28 3.21 3.28 1838
5/31/2013 3.21 3.22 3.21 3.22 5429
5/30/2013 3.21 3.22 3.21 3.21 931
5/29/2013 3.22 3.22 3.21 3.21 1501
5/28/2013 3.21 3.22 3.21 3.21 3253
5/24/2013 3.21 3.21 3.20 3.20 6217
5/23/2013 3.20 3.21 3.20 3.20 11890
5/22/2013 3.21 3.22 3.20 3.20 122304
5/21/2013 2.26 2.60 2.24 2.58 4552
5/20/2013 2.18 2.31 2.18 2.31 847
5/17/2013 2.25 2.25 2.15 2.21 802
5/16/2013 2.15 2.25 2.14 2.23 134
5/15/2013 2.15 2.19 2.06 2.19 648
5/14/2013 2.05 2.15 2.05 2.15 1529
5/13/2013 2.06 2.23 2.06 2.19 453
5/10/2013 2.22 2.22 2.11 2.15 303
5/9/2013 2.28 2.28 2.28 2.28 10
5/8/2013 2.20 2.24 2.13 2.24 198
5/7/2013 2.24 2.24 2.20 2.24 108
5/6/2013 2.13 2.21 2.03 2.21 197
5/3/2013 2.08 2.16 2.03 2.16 1501
5/2/2013 2.13 2.15 2.06 2.10 442
5/1/2013 2.03 2.17 2.03 2.17 75
4/30/2013 2.11 2.17 2.00 2.17 124
4/29/2013 2.09 2.13 2.06 2.12 469
4/26/2013 2.15 2.15 2.08 2.13 89
4/25/2013 2.10 2.15 2.06 2.15 241
4/24/2013 2.07 2.11 2.03 2.11 198
4/23/2013 2.05 2.10 2.04 2.10 325
4/22/2013 2.03 2.09 2.03 2.09 494
4/19/2013 2.03 2.09 2.01 2.02 459
4/18/2013 2.04 2.04 1.98 2.00 642
4/17/2013 2.02 2.07 1.97 2.03 1369
4/16/2013 2.05 2.07 1.95 2.05 1514
4/15/2013 2.02 2.10 1.95 2.10 615
4/12/2013 2.00 2.10 1.94 2.04 838
4/11/2013 2.04 2.05 1.99 2.03 513
4/10/2013 2.04 2.07 1.95 1.99 811
4/9/2013 2.09 2.12 1.99 2.04 1199
4/8/2013 2.18 2.18 1.96 2.12 312
4/5/2013 2.01 2.13 1.96 2.12 1021
4/4/2013 2.10 2.20 2.05 2.06 1150
4/3/2013 2.32 2.32 2.11 2.14 975
4/2/2013 2.43 2.43 2.33 2.34 703
4/1/2013 2.40 2.43 2.26 2.40 348
3/28/2013 2.39 2.46 2.30 2.45 507
3/27/2013 2.42 2.46 2.41 2.45 543
3/26/2013 2.45 2.48 2.20 2.41 211
3/25/2013 2.50 2.50 2.25 2.45 213
3/22/2013 2.48 2.48 2.30 2.48 260
3/21/2013 2.44 2.50 2.36 2.42 286
3/20/2013 2.45 2.45 2.38 2.42 37
3/19/2013 2.39 2.43 2.31 2.42 118
3/18/2013 2.20 2.50 2.20 2.43 842
3/15/2013 2.28 2.28 2.23 2.23 410
3/14/2013 2.22 2.28 2.22 2.26 121
3/13/2013 2.25 2.27 2.15 2.22 400
3/12/2013 2.27 2.27 2.17 2.27 365
3/11/2013 2.26 2.30 2.24 2.29 232
3/8/2013 2.19 2.28 2.15 2.27 565
3/7/2013 2.13 2.17 2.10 2.17 108
3/6/2013 2.07 2.17 2.06 2.17 191
3/5/2013 2.13 2.17 2.03 2.13 145
3/4/2013 2.11 2.14 2.03 2.13 377
3/1/2013 2.14 2.18 2.10 2.14 233
2/28/2013 2.19 2.19 2.15 2.18 132
2/27/2013 2.16 2.18 2.07 2.18 547
2/26/2013 2.07 2.17 2.04 2.14 669
2/25/2013 2.10 2.22 2.04 2.09 540
2/22/2013 2.09 2.10 2.06 2.10 236
2/21/2013 2.09 2.13 2.02 2.08 338
2/20/2013 2.10 2.16 2.02 2.09 2047
2/19/2013 2.03 2.12 2.03 2.12 391
2/15/2013 2.09 2.13 2.06 2.11 393
2/14/2013 2.08 2.15 2.06 2.12 175
2/13/2013 2.05 2.15 2.03 2.11 196
2/12/2013 2.06 2.14 2.03 2.09 279
2/11/2013 2.15 2.15 2.04 2.11 141
2/8/2013 2.12 2.15 2.06 2.13 191
2/7/2013 2.16 2.16 2.11 2.15 148
2/6/2013 2.10 2.17 2.08 2.17 138
2/5/2013 2.11 2.12 2.06 2.11 215
2/4/2013 2.15 2.15 2.04 2.09 236
2/1/2013 2.05 2.15 2.04 2.13 607
1/31/2013 1.95 2.05 1.95 2.05 729
1/30/2013 1.99 2.04 1.95 1.99 519
1/29/2013 1.98 2.00 1.97 2.00 205
1/28/2013 2.03 2.07 1.99 2.00 775
1/25/2013 2.00 2.01 1.94 2.00 720
Marketplace
Trading Center