|
Closing price on 1/12/2018
|
|
| Open |
15.00 |
| High |
16.10 |
| Low |
15.00 |
| Volume |
400 |
| Split-adjusted Price |
12.66 |
|
|
MLS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2018
|
+0.20 / +1.26%
|
15.00
|
16.10
|
15.00
|
16.10
|
15.28
|
12.66
|
400
|
|
|
1/11/2018
|
+1.10 / +7.43%
|
15.00
|
16.20
|
14.00
|
15.90
|
15.28
|
12.50
|
400
|
|
|
1/10/2018
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
11.64
|
0
|
|
|
1/9/2018
|
+1.10 / +8.03%
|
13.00
|
14.80
|
12.50
|
14.80
|
13.02
|
11.64
|
1,000
|
|
|
1/8/2018
|
+0.80 / +6.20%
|
11.70
|
13.70
|
11.70
|
13.70
|
12.70
|
10.77
|
200
|
|
|
1/5/2018
|
+0.90 / +7.50%
|
10.80
|
12.90
|
10.80
|
12.90
|
11.50
|
10.14
|
300
|
|
|
1/4/2018
|
+1.00 / +9.09%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.44
|
100
|
|
|
1/3/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.65
|
0
|
|
|
1/2/2018
|
+0.50 / +4.76%
|
10.50
|
11.00
|
10.50
|
11.00
|
10.52
|
8.65
|
3,100
|
|
|
12/29/2017
|
-0.50 / -4.55%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.26
|
2,000
|
|
|
12/28/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.65
|
0
|
|
|
12/27/2017
|
+0.90 / +8.91%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.65
|
100
|
|
|
12/26/2017
|
+0.10 / +1.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.94
|
1,200
|
|
|
12/25/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.86
|
5,600
|
|
|
12/22/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.86
|
1,100
|
|
|
12/21/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.86
|
0
|
|
|
12/20/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.86
|
0
|
|
|
12/19/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.86
|
1,800
|
|
|
12/18/2017
|
-0.50 / -4.76%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.86
|
1,000
|
|
|
12/15/2017
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.26
|
0
|
|
|
12/14/2017
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.26
|
0
|
|
|
12/13/2017
|
-0.60 / -5.41%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.33
|
8.26
|
300
|
|
|
12/12/2017
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
8.73
|
0
|
|
|
12/11/2017
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
8.73
|
0
|
|
|
12/8/2017
|
-0.50 / -4.31%
|
10.50
|
11.10
|
10.50
|
11.10
|
10.51
|
8.73
|
9,300
|
|
|
12/7/2017
|
+0.10 / +0.87%
|
11.00
|
11.60
|
11.00
|
11.60
|
11.30
|
9.12
|
200
|
|
|
12/6/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.04
|
0
|
|
|
12/5/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.04
|
0
|
|
|
12/4/2017
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.04
|
100
|
|
|
12/1/2017
|
-1.20 / -9.84%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.65
|
5,200
|
|
|