MULT3F.SA Historical Prices | MULTIPLAN -ON N2 Stock

Dow

0.34% Nasdaq

0.16%

MULTIPLAN -ON N2 (MULT3F.SA)

-Sao Paolo

59.50 0.10(0.17%) 3:58PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jul 18, 2012	50.56	51.32	50.55	51.16	115,200	50.37
Jul 17, 2012	50.95	51.53	50.55	50.68	301,500	49.90
Jul 16, 2012	49.20	49.20	49.20	49.20	0	48.44
Jul 13, 2012	50.75	50.95	49.03	49.20	1,243,400	48.44
Jul 12, 2012	50.03	51.28	50.03	50.75	463,800	49.97
Jul 11, 2012	50.80	51.25	50.15	50.96	660,300	50.18
Jul 10, 2012	50.90	51.40	49.82	49.86	549,900	49.09
Jul 9, 2012	50.59	50.59	50.59	50.59	0	49.81
Jul 6, 2012	49.94	50.95	49.67	50.59	258,900	49.81
Jul 5, 2012	50.93	51.28	50.07	50.36	318,600	49.59
Jul 4, 2012	51.40	51.61	50.59	50.93	130,600	50.15
Jul 3, 2012	49.34	51.58	49.26	51.40	376,800	50.61
Jul 2, 2012	49.16	49.73	48.48	49.11	581,900	48.35
Jun 29, 2012	48.31	50.10	48.31	49.16	607,700	48.40
Jun 28, 2012	49.80	50.07	48.04	48.36	523,700	47.62
Jun 27, 2012	48.50	50.10	48.32	49.75	291,300	48.99
Jun 26, 2012	48.09	49.44	48.08	48.76	201,500	48.01
Jun 25, 2012	48.49	49.63	47.70	48.19	147,000	47.45
Jun 22, 2012	48.26	49.57	47.80	48.36	244,000	47.62
Jun 21, 2012	47.73	48.89	47.69	48.59	277,800	47.84
Jun 20, 2012	49.24	49.58	47.79	48.50	873,900	47.75
Jun 19, 2012	47.73	50.00	47.64	49.70	237,600	48.94
Jun 18, 2012	47.35	47.35	47.35	47.35	0	46.62
Jun 15, 2012	47.03	47.35	46.41	47.35	385,800	46.62
Jun 14, 2012	47.85	47.98	46.41	47.15	247,800	46.43
Jun 13, 2012	46.79	47.89	46.61	47.55	208,900	46.82
Jun 12, 2012	45.53	47.51	45.53	47.05	290,900	46.33
Jun 11, 2012	45.52	46.48	45.52	45.99	638,300	45.28
Jun 8, 2012	46.70	46.89	45.33	45.33	617,300	44.63
Jun 7, 2012	46.70	46.70	46.70	46.70	0	45.98
Jun 6, 2012	43.80	47.28	43.80	46.70	872,400	45.98
Jun 5, 2012	45.55	46.17	43.70	44.20	645,700	43.52
Jun 4, 2012	46.71	46.71	45.29	45.85	335,500	45.14
Jun 1, 2012	47.96	47.97	44.88	46.89	379,200	46.17
May 31, 2012	47.01	48.60	46.80	47.90	1,196,700	47.16
May 30, 2012	46.40	47.60	45.88	47.49	359,900	46.76
May 29, 2012	47.38	47.82	46.56	46.87	412,600	46.15
May 28, 2012	45.30	48.00	45.30	47.25	232,000	46.52
May 25, 2012	43.68	45.95	43.50	45.07	406,100	44.38
May 24, 2012	43.85	45.15	43.01	43.68	459,900	43.01
May 23, 2012	45.49	45.89	43.07	44.50	489,600	43.82
May 22, 2012	45.60	46.17	44.31	45.78	534,100	45.08
May 21, 2012	43.50	45.90	42.03	45.79	548,000	45.09
May 18, 2012	45.63	45.81	42.71	43.50	751,300	42.83
May 17, 2012	45.70	46.59	45.09	45.75	296,900	45.05
May 16, 2012	45.12	45.12	45.12	45.12	0	44.43
May 15, 2012	45.59	46.10	44.06	45.12	300,600	44.43
May 14, 2012	46.50	46.50	45.00	45.64	180,100	44.94
May 11, 2012	45.60	47.22	44.63	46.51	337,600	45.79
May 10, 2012	45.00	46.05	44.91	45.54	391,600	44.84
May 9, 2012	45.00	45.63	44.08	44.22	507,100	43.54
May 8, 2012	46.54	46.54	45.32	45.50	597,600	44.80
May 7, 2012	46.62	46.65	45.43	46.45	262,200	45.74
May 4, 2012	46.26	47.14	45.77	46.61	455,400	45.89
May 3, 2012	45.63	46.98	45.01	46.21	366,000	45.50
May 2, 2012	44.91	46.00	44.91	46.00	606,500	45.29
May 1, 2012	45.00	45.00	45.00	45.00	0	44.31
Apr 30, 2012	45.01	45.19	44.14	45.00	362,300	44.31
Apr 27, 2012	44.00	45.00	43.84	45.00	190,400	44.31
Apr 26, 2012	43.28	44.00	42.81	44.00	438,300	43.32
Apr 25, 2012	42.79	43.38	42.51	43.16	130,100	42.50
Apr 24, 2012	43.32	43.48	42.38	42.78	192,500	42.12
Apr 23, 2012	42.88	43.82	42.88	43.53	262,300	42.86
Apr 20, 2012	43.50	43.50	42.88	43.10	481,300	42.44
Apr 19, 2012	42.93	43.40	42.79	43.05	374,000	42.39
Apr 18, 2012	41.61	43.27	41.58	42.80	377,600	42.14
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in BRL.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On MULT3F.SA

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

MULTIPLAN -ON N2 (MULT3F.SA)