|
Closing price on 1/2/2018
|
|
| Open |
10.50 |
| High |
11.00 |
| Low |
10.50 |
| Volume |
3,100 |
| Split-adjusted Price |
8.65 |
|
|
MLS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/30/2017
|
+1.10 / +9.91%
|
11.00
|
12.20
|
11.00
|
12.20
|
11.40
|
9.59
|
300
|
|
|
11/29/2017
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
8.73
|
0
|
|
|
11/28/2017
|
+0.30 / +2.78%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
8.73
|
200
|
|
|
11/27/2017
|
-0.60 / -5.26%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.84
|
8.49
|
500
|
|
|
11/24/2017
|
+0.40 / +3.64%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
8.96
|
100
|
|
|
11/23/2017
|
+1.00 / +10.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.65
|
100
|
|
|
11/22/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.86
|
0
|
|
|
11/21/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.86
|
2,200
|
|
|