Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 10:43AM ET - U.S. Markets close in 5 hours and 17 minutes. Dow  1.66% Nasdaq  1.93%

Millipore Corp. (MIL)

At 10:27AM ET: 68.68   0.95 (1.40%)

MORE ON MIL

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 20-Nov-09 67.67 67.95 67.52 67.73 656,100 67.73 19-Nov-09 67.66 68.17 67.13 67.95 352,500 67.95 18-Nov-09 68.51 68.58 67.40 67.76 415,000 67.76 17-Nov-09 68.53 68.74 68.13 68.60 425,200 68.60 16-Nov-09 68.44 68.68 68.14 68.54 482,300 68.54 13-Nov-09 68.07 68.63 67.65 68.41 223,500 68.41 12-Nov-09 68.44 68.94 67.76 68.10 276,500 68.10 11-Nov-09 69.00 69.74 68.57 68.69 307,800 68.69 10-Nov-09 68.73 69.23 68.62 69.06 430,600 69.06 9-Nov-09 68.06 68.72 67.53 68.70 444,600 68.70 6-Nov-09 67.30 68.95 66.98 67.66 1,201,100 67.66 5-Nov-09 68.41 69.55 68.34 68.75 465,800 68.75 4-Nov-09 68.46 68.79 67.91 68.10 257,100 68.10 3-Nov-09 67.21 68.42 67.14 68.25 426,500 68.25 2-Nov-09 67.00 68.37 67.00 67.76 336,600 67.76 30-Oct-09 68.38 68.87 67.01 67.01 345,200 67.01 29-Oct-09 68.25 68.82 68.01 68.75 406,300 68.75 28-Oct-09 70.02 70.02 68.06 68.11 503,300 68.11 27-Oct-09 69.35 70.31 69.25 69.84 574,100 69.84 26-Oct-09 70.50 70.84 69.24 69.42 451,500 69.42 23-Oct-09 70.95 71.08 70.31 70.75 412,600 70.75 22-Oct-09 71.78 71.78 70.81 71.00 675,800 71.00 21-Oct-09 71.75 72.39 71.42 71.81 327,200 71.81 20-Oct-09 72.61 72.61 71.50 71.69 408,900 71.69 19-Oct-09 71.76 72.69 71.35 72.66 293,900 72.66 16-Oct-09 72.14 72.14 71.31 71.62 262,800 71.62 15-Oct-09 72.19 72.59 71.65 72.25 564,200 72.25 14-Oct-09 71.38 72.19 70.99 72.19 775,700 72.19 13-Oct-09 71.44 71.79 70.48 70.86 440,800 70.86 12-Oct-09 70.79 71.67 70.66 71.56 334,400 71.56 9-Oct-09 70.60 71.13 70.32 70.77 430,800 70.77 8-Oct-09 70.80 71.09 70.42 70.58 378,300 70.58 7-Oct-09 70.55 70.73 70.01 70.53 254,900 70.53 6-Oct-09 70.00 71.10 69.46 70.83 344,800 70.83 5-Oct-09 68.95 70.08 68.37 70.08 378,500 70.08 2-Oct-09 69.22 69.51 68.42 68.68 452,800 68.68 1-Oct-09 69.91 70.53 69.52 69.52 400,700 69.52 30-Sep-09 70.66 71.03 69.26 70.33 408,000 70.33 29-Sep-09 70.19 71.10 69.76 70.95 354,100 70.95 28-Sep-09 69.91 70.41 69.47 69.82 263,800 69.82 25-Sep-09 69.27 69.98 69.17 69.77 270,400 69.77 24-Sep-09 70.25 70.29 69.48 69.63 336,600 69.63 23-Sep-09 71.13 71.19 70.12 70.15 341,300 70.15 22-Sep-09 71.59 71.64 70.60 71.10 289,200 71.10 21-Sep-09 71.97 72.33 71.27 71.37 466,500 71.37 18-Sep-09 70.30 72.65 70.30 72.43 707,500 72.43 17-Sep-09 71.12 71.85 70.66 71.62 536,100 71.62 16-Sep-09 69.71 71.41 69.45 71.41 606,000 71.41 15-Sep-09 70.25 70.25 68.65 69.46 516,500 69.46 14-Sep-09 69.08 70.46 69.08 70.26 424,200 70.26 11-Sep-09 68.80 69.73 68.41 69.44 338,400 69.44 10-Sep-09 69.28 69.29 68.48 68.71 481,700 68.71 9-Sep-09 67.75 69.28 67.05 69.17 759,700 69.17 8-Sep-09 66.46 66.91 65.74 66.15 599,200 66.15 4-Sep-09 65.16 66.25 64.92 66.25 622,200 66.25 3-Sep-09 65.37 65.70 64.78 65.24 616,700 65.24 2-Sep-09 65.05 65.55 64.71 65.38 463,900 65.38 1-Sep-09 66.18 66.97 64.91 65.37 518,100 65.37 31-Aug-09 66.48 66.98 65.78 66.23 346,200 66.23 28-Aug-09 67.27 67.75 66.42 66.79 359,900 66.79 27-Aug-09 66.72 67.06 65.92 66.97 321,600 66.97 26-Aug-09 66.71 67.11 66.57 66.77 402,800 66.77 25-Aug-09 67.31 67.38 66.65 66.81 355,300 66.81 24-Aug-09 67.70 67.79 66.87 67.17 341,000 67.17 21-Aug-09 67.88 68.17 67.54 67.93 533,400 67.93 20-Aug-09 67.12 67.56 66.98 67.47 294,400 67.47 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions