MKH: Historical Prices for ML MKT2000 HLDR12/40

Date	Open	High	Low	Close	Volume	Adj Close*
21-Dec-09	49.79	49.79	49.79	49.79	100	49.79
18-Dec-09	49.21	49.21	49.21	49.21	100	49.21
17-Dec-09	49.53	49.53	49.33	49.33	400	49.33
16-Dec-09	49.92	49.92	49.92	49.92	100	49.92
15-Dec-09	50.00	50.00	50.00	50.00	0	50.00
14-Dec-09	50.07	50.07	50.00	50.00	200	50.00
14-Dec-09	$ 0.003 Dividend
11-Dec-09	49.88	49.98	49.88	49.94	600	49.94
10-Dec-09	49.85	49.85	49.76	49.76	1,700	49.76
9-Dec-09	49.66	49.66	49.66	49.66	0	49.66
9-Dec-09	$ 0.012 Dividend
8-Dec-09	49.66	49.66	49.66	49.66	500	49.65
8-Dec-09	$ 0.001 Dividend
7-Dec-09	50.17	50.17	50.17	50.17	200	50.15
4-Dec-09	50.45	50.45	50.45	50.45	100	50.43
3-Dec-09	49.99	49.99	49.99	49.99	0	49.97
2-Dec-09	50.20	50.36	49.99	49.99	400	49.97
1-Dec-09	49.78	49.98	49.78	49.98	500	49.96
1-Dec-09	$ 0.009 Dividend
30-Nov-09	49.23	49.23	49.23	49.23	100	49.21
27-Nov-09	49.66	49.66	49.66	49.66	0	49.63
27-Nov-09	$ 0.012 Dividend
25-Nov-09	49.66	49.66	49.66	49.66	0	49.62
24-Nov-09	49.66	49.70	49.63	49.66	800	49.62
24-Nov-09	$ 0.004 Dividend
23-Nov-09	49.53	49.59	49.53	49.59	600	49.55
20-Nov-09	48.95	48.95	48.95	48.95	0	48.91
20-Nov-09	$ 0.02 Dividend
19-Nov-09	48.95	48.95	48.95	48.95	100	48.89
18-Nov-09	49.45	49.50	49.45	49.50	200	49.44
18-Nov-09	$ 0.022 Dividend
17-Nov-09	49.34	49.36	49.34	49.36	200	49.28
17-Nov-09	$ 0.008 Dividend
16-Nov-09	49.48	49.48	49.42	49.42	1,000	49.33
13-Nov-09	48.92	48.92	48.68	48.74	500	48.65
12-Nov-09	49.00	49.00	49.00	49.00	0	48.91
11-Nov-09	49.00	49.00	49.00	49.00	100	48.91
10-Nov-09	48.68	48.71	48.68	48.71	300	48.62
10-Nov-09	$ 0.035 Dividend
9-Nov-09	48.57	48.57	48.57	48.57	100	48.45
9-Nov-09	$ 0.081 Dividend
6-Nov-09	47.50	47.93	47.50	47.93	400	47.73
6-Nov-09	$ 0.011 Dividend
5-Nov-09	47.58	47.83	47.58	47.83	400	47.62
4-Nov-09	47.28	47.46	47.28	47.46	200	47.25
4-Nov-09	$ 0.024 Dividend
3-Nov-09	47.13	47.13	47.13	47.13	0	46.90
2-Nov-09	47.13	47.13	47.13	47.13	100	46.90
30-Oct-09	46.96	46.96	46.96	46.96	100	46.73
29-Oct-09	47.69	47.69	47.69	47.69	0	47.45
28-Oct-09	47.69	47.69	47.69	47.69	2,000	47.45
28-Oct-09	$ 0.005 Dividend
27-Oct-09	47.81	48.03	47.81	47.89	6,400	47.65
26-Oct-09	48.15	48.15	47.69	47.69	300	47.45
23-Oct-09	47.77	47.77	47.77	47.77	2,000	47.53
22-Oct-09	47.76	47.76	47.76	47.76	0	47.52
21-Oct-09	47.76	47.76	47.76	47.76	0	47.52
20-Oct-09	47.76	47.76	47.76	47.76	0	47.52
19-Oct-09	47.76	47.76	47.76	47.76	0	47.52
16-Oct-09	47.81	47.81	47.76	47.76	1,200	47.52
15-Oct-09	48.06	48.06	48.06	48.06	100	47.82
14-Oct-09	47.78	47.90	47.78	47.90	2,200	47.66
13-Oct-09	47.35	47.35	47.35	47.35	2,000	47.11
12-Oct-09	47.55	47.55	47.27	47.27	4,200	47.03
9-Oct-09	47.02	47.13	46.97	47.10	4,500	46.86
9-Oct-09	$ 0.002 Dividend
8-Oct-09	47.09	47.18	46.92	47.13	6,300	46.89
7-Oct-09	46.79	46.79	46.69	46.69	6,200	46.45
7-Oct-09	$ 0.066 Dividend
6-Oct-09	46.91	46.93	46.91	46.93	4,000	46.62
5-Oct-09	46.09	46.10	46.09	46.10	4,100	45.80
5-Oct-09	$ 0.002 Dividend
2-Oct-09	45.83	45.83	45.83	45.83	100	45.53
1-Oct-09	46.26	46.26	46.26	46.26	100	45.96
30-Sep-09	46.94	46.94	46.94	46.94	100	46.63
30-Sep-09	$ 0.009 Dividend
29-Sep-09	47.28	47.32	47.28	47.32	400	47.00
28-Sep-09	46.93	46.93	46.93	46.93	0	46.61
25-Sep-09	46.93	46.93	46.93	46.93	200	46.61
24-Sep-09	47.82	47.82	47.82	47.82	0	47.50
23-Sep-09	47.88	47.88	47.82	47.82	400	47.50
22-Sep-09	47.77	47.77	47.77	47.77	100	47.45
21-Sep-09	47.60	47.60	47.60	47.60	0	47.28
18-Sep-09	47.62	47.62	47.59	47.60	1,200	47.28
* 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