LABL - Multi-Color Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201949.9450.0049.8549.8749.8723,814
Apr 17, 201949.8849.9949.8849.8949.8990,400
Apr 16, 201949.9149.9449.8549.8849.88108,200
Apr 15, 201949.9349.9749.8149.8549.85133,200
Apr 12, 201950.0050.0149.9149.9249.9290,500
Apr 11, 201949.9850.0649.9749.9749.97220,500
Apr 10, 201950.0450.0550.0050.0550.05144,100
Apr 09, 201950.0050.0549.9750.0050.00524,500
Apr 08, 201950.0050.0650.0050.0050.00101,500
Apr 05, 201950.0450.0849.9650.0350.03296,300
Apr 04, 201949.9250.1249.9150.0050.00188,500
Apr 03, 201949.9349.9349.8749.9349.93126,200
Apr 02, 201949.9249.9249.8749.8749.8797,200
Apr 01, 201949.9849.9949.8849.9249.92120,400
Mar 29, 201949.9849.9849.8449.8949.89219,600
Mar 28, 201949.8349.9349.7849.8549.85352,200
Mar 27, 201949.8049.9449.7349.8049.80286,400
Mar 26, 201949.9549.9849.7949.8449.84352,400
Mar 25, 201949.9149.9749.8749.9449.94140,600
Mar 22, 201949.8849.9649.8649.8649.86323,500
Mar 21, 201949.9450.1349.8849.8849.88314,700
Mar 20, 201949.9950.0449.8550.0150.01322,000
Mar 19, 201950.0050.0549.9250.0050.00606,700
Mar 18, 201950.0050.0649.9550.0250.02356,300
Mar 15, 201950.0050.1549.9550.0150.01395,300
Mar 14, 201950.0250.1349.9949.9949.99267,400
Mar 13, 201950.0450.2149.9850.1850.18242,000
Mar 12, 201949.9550.0849.9550.0150.01193,600
Mar 11, 201950.1850.7449.9549.9949.99203,100
Mar 08, 201950.0650.2549.9350.0950.09275,600
Mar 07, 201950.1550.3150.0850.1550.15395,200
Mar 06, 201950.2350.4050.0850.1550.15405,300
Mar 05, 201950.2050.6549.9050.4750.47965,300
Mar 04, 201950.0850.8250.0850.3050.30418,200
Mar 01, 201950.1051.0249.9750.2150.21400,800
Feb 28, 201949.8549.9549.5349.8549.851,096,200
Feb 27, 201949.8550.0049.8249.8949.89997,200
Feb 26, 201949.6050.1149.5349.9749.97842,100
Feb 25, 201949.5549.8549.4549.6549.653,183,700
Feb 22, 201947.8448.6647.2548.5548.55141,800
Feb 21, 201947.3348.9046.7047.6147.6189,300
Feb 20, 201948.1649.1747.4647.6347.63176,500
Feb 19, 201946.8048.9146.7547.9147.91198,500
Feb 15, 201944.6446.9444.6046.8046.80389,400
Feb 14, 201943.5945.5543.3544.4644.46297,200
Feb 14, 20190.05 Dividend
Feb 13, 201943.5044.4943.3144.2044.15454,300
Feb 12, 201940.9544.2640.9543.2843.231,186,800
Feb 11, 201950.8250.9949.7650.9450.88235,500
Feb 08, 201950.0050.8449.9350.4650.40113,800
Feb 07, 201950.9151.3849.7950.2350.17146,900
Feb 06, 201950.8752.1350.5251.4851.42147,100
Feb 05, 201950.1651.5949.8150.9950.93162,800
Feb 04, 201946.8651.1646.5150.0549.99434,600
Feb 01, 201946.5447.4046.3447.1247.07112,600
Jan 31, 201945.3946.8145.1046.5546.50105,000
Jan 30, 201944.4745.8743.9845.5945.5498,000
Jan 29, 201944.6544.7843.8644.3844.33130,800
Jan 28, 201944.3045.1444.2144.7344.68165,700
Jan 25, 201944.6044.8544.1344.7744.72195,700
Jan 24, 201944.4745.1444.0344.3044.25244,300
Jan 23, 201945.5247.5043.4444.5844.53747,600
Jan 22, 201942.6343.4241.4841.6541.60111,900
Jan 18, 201943.1643.3542.4542.9842.93140,500
Jan 17, 201942.7443.4642.2542.9342.88215,900
Jan 16, 201943.4844.0242.7342.9742.9297,500
Jan 15, 201942.8643.3242.1343.2543.2094,600
Jan 14, 201942.5743.5242.1742.9642.91104,600
Jan 11, 201942.0743.0541.4442.7442.69151,500
Jan 10, 201940.7742.4740.5542.0742.02149,900
Jan 09, 201940.5341.0140.2340.9740.92167,700
Jan 08, 201938.9440.3338.5240.1240.07280,400
Jan 07, 201938.1038.3836.3838.1438.10215,100
Jan 04, 201933.9937.1733.7135.2435.20170,600
Jan 03, 201935.4635.4633.3033.5933.55372,000
Jan 02, 201934.7536.3634.5435.5835.54141,200
Dec 31, 201834.8835.1733.7435.0935.05184,400
Dec 28, 201834.2935.1733.5934.2434.20227,300
Dec 27, 201832.4633.4631.7333.3833.34116,500
Dec 26, 201831.3833.0629.9632.9932.95180,400
Dec 24, 201832.5532.9231.1431.2931.2597,000
Dec 21, 201833.1834.2132.2532.6132.57459,900
Dec 20, 201834.2835.0232.7333.1533.11227,100
Dec 19, 201834.7135.9133.9834.2834.24245,700
Dec 18, 201835.6437.2834.3434.7134.67191,500
Dec 17, 201835.8436.8735.0935.2435.20194,400
Dec 14, 201837.2338.5135.5535.9335.89145,800
Dec 13, 201838.6539.1637.2337.7437.70161,600
Dec 12, 201838.9139.3636.6538.6338.59163,800
Dec 11, 201838.2438.9937.5938.4738.43371,900
Dec 10, 201839.5539.5537.5538.3838.34275,500
Dec 07, 201840.4341.2738.9639.6139.5798,500
Dec 06, 201840.0141.3439.6040.4540.40294,500
Dec 04, 201843.1743.1740.3340.7040.65141,600
Dec 03, 201844.9545.2542.5343.1643.11138,300
Nov 30, 201844.4944.9743.2644.4044.35109,000
Nov 29, 201845.0045.6944.2144.5344.4862,100
Nov 28, 201844.1245.4043.3945.1445.09132,600
Nov 27, 201844.6545.2643.7144.1844.1362,800
Nov 26, 201845.3245.7144.2844.9944.94123,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...