HHH: Historical Prices for ML INTERNET HLDR1239

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	56.40	56.65	56.00	56.49	22,100	56.49
19-Nov-09	57.11	57.17	56.50	56.79	22,300	56.79
18-Nov-09	57.75	57.75	57.00	57.58	19,000	57.58
17-Nov-09	57.62	57.80	57.04	57.80	27,200	57.80
16-Nov-09	58.11	58.55	57.85	57.85	26,600	57.85
13-Nov-09	57.47	57.88	57.21	57.87	26,300	57.87
12-Nov-09	57.55	57.90	57.28	57.35	40,500	57.35
11-Nov-09	57.70	57.76	57.00	57.31	30,000	57.31
10-Nov-09	56.41	57.42	56.17	57.19	241,100	57.19
9-Nov-09	56.30	56.50	55.81	56.11	31,300	56.11
6-Nov-09	54.93	55.93	54.78	55.81	31,000	55.81
5-Nov-09	53.73	54.80	53.52	54.62	36,800	54.62
4-Nov-09	53.81	54.03	53.21	53.27	62,400	53.27
3-Nov-09	53.39	53.56	52.98	53.54	27,400	53.54
2-Nov-09	53.38	53.87	52.79	53.65	77,700	53.65
30-Oct-09	54.75	54.85	53.32	53.50	42,500	53.50
29-Oct-09	54.81	55.22	54.44	54.94	32,600	54.94
28-Oct-09	55.09	55.55	54.27	54.33	59,000	54.33
27-Oct-09	56.05	56.20	53.13	55.33	170,000	55.33
26-Oct-09	55.22	56.62	55.22	56.17	39,900	56.17
23-Oct-09	54.30	55.51	54.30	55.32	478,400	55.32
22-Oct-09	51.46	51.81	50.71	51.64	446,900	51.64
21-Oct-09	52.72	53.20	51.89	51.90	47,600	51.90
20-Oct-09	52.39	52.39	51.66	52.20	29,000	52.20
19-Oct-09	51.39	52.27	51.29	52.08	57,600	52.08
16-Oct-09	51.09	51.57	51.00	51.47	35,300	51.47
15-Oct-09	51.98	52.21	51.53	51.81	86,200	51.81
14-Oct-09	52.55	52.59	52.12	52.43	65,500	52.43
13-Oct-09	51.64	51.88	51.50	51.79	7,700	51.79
12-Oct-09	51.75	51.94	51.11	51.25	6,800	51.25
9-Oct-09	51.86	52.06	51.36	51.44	42,300	51.44
8-Oct-09	51.79	52.52	51.60	51.95	37,800	51.95
7-Oct-09	50.60	51.41	50.60	51.33	33,300	51.33
6-Oct-09	49.59	50.63	49.59	50.60	28,500	50.60
5-Oct-09	49.00	49.75	48.99	49.25	29,000	49.25
2-Oct-09	49.32	49.82	49.01	49.13	13,700	49.13
1-Oct-09	50.46	50.46	49.53	49.95	112,600	49.95
30-Sep-09	50.63	51.10	49.99	50.70	23,000	50.70
29-Sep-09	50.47	50.79	50.14	50.63	11,900	50.63
28-Sep-09	49.79	50.71	49.72	50.59	35,500	50.59
25-Sep-09	49.51	49.74	49.34	49.69	27,100	49.69
24-Sep-09	49.94	49.97	49.19	49.77	17,200	49.77
23-Sep-09	50.94	51.32	50.24	50.37	37,000	50.37
22-Sep-09	50.87	50.94	50.57	50.81	8,000	50.81
21-Sep-09	49.98	50.27	49.57	50.27	12,200	50.27
18-Sep-09	50.10	50.53	50.04	50.35	5,700	50.35
17-Sep-09	50.09	50.62	49.91	50.39	39,100	50.39
16-Sep-09	48.88	50.34	48.88	50.27	36,300	50.27
15-Sep-09	48.41	48.47	48.00	48.33	7,600	48.33
14-Sep-09	47.39	47.86	47.30	47.86	13,400	47.86
11-Sep-09	47.75	48.00	47.62	47.87	53,900	47.87
10-Sep-09	46.70	47.81	46.70	47.78	789,500	47.78
10-Sep-09	$ 0.009 Dividend
9-Sep-09	45.34	46.40	45.34	46.27	26,000	46.26
8-Sep-09	45.20	45.25	44.84	45.24	8,500	45.23
4-Sep-09	44.13	45.01	44.13	44.88	10,200	44.87
3-Sep-09	44.24	44.50	43.66	44.19	21,600	44.18
2-Sep-09	44.06	44.42	43.96	43.98	8,500	43.97
1-Sep-09	45.90	46.04	44.25	44.34	19,000	44.33
31-Aug-09	45.63	45.63	45.25	45.48	16,000	45.47
28-Aug-09	46.85	46.85	46.00	46.03	5,800	46.02
27-Aug-09	46.00	46.39	45.69	46.38	7,000	46.37
27-Aug-09	$ 0.026 Dividend
26-Aug-09	46.24	46.32	45.76	46.11	11,700	46.08
25-Aug-09	46.40	46.75	46.25	46.30	5,000	46.26
24-Aug-09	46.41	46.63	46.10	46.26	12,700	46.22
21-Aug-09	46.01	46.17	45.64	46.09	23,600	46.06
20-Aug-09	45.10	45.60	45.10	45.50	28,200	45.47
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions