LABL - Multi-Color Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 201949.9949.9949.9649.9949.99139,501
Jun 21, 201949.9649.9849.9649.9749.97107,300
Jun 20, 201949.9950.0049.9749.9949.99117,600
Jun 19, 201949.9850.0049.9349.9949.99122,400
Jun 18, 201949.9750.0749.9549.9849.9884,600
Jun 17, 201949.9649.9849.9649.9749.97128,100
Jun 14, 201949.9649.9749.9449.9649.9642,000
Jun 13, 201949.9649.9749.9149.9649.9663,900
Jun 12, 201949.9349.9849.9149.9749.97341,300
Jun 11, 201949.9549.9549.8949.9349.93115,100
Jun 10, 201949.9349.9649.8749.9649.9662,000
Jun 07, 201949.9049.9149.8849.8949.8967,200
Jun 06, 201949.9049.9049.8749.8949.8998,100
Jun 05, 201949.8849.9049.8549.9049.90252,500
Jun 04, 201949.8749.8949.8549.8849.88119,600
Jun 03, 201949.7549.8649.7449.8549.85312,600
May 31, 201949.7649.7649.7049.7449.74243,000
May 30, 201949.8049.8249.7649.7749.77170,100
May 29, 201949.8249.8349.7549.7649.76551,800
May 28, 201949.6549.8249.6549.7949.79142,800
May 24, 201949.8049.8349.7449.7449.7476,700
May 23, 201949.8049.8149.2649.8049.80234,800
May 22, 201949.8249.8849.7949.8049.80160,500
May 21, 201949.8449.8549.8249.8549.8592,800
May 20, 201949.8249.8349.8049.8149.81173,500
May 17, 201949.8249.8749.8149.8349.83118,200
May 16, 201949.8449.9049.8349.8449.84454,500
May 15, 201949.8250.0149.8249.8549.85198,300
May 14, 201949.9150.0549.8149.8149.81191,900
May 14, 20190.05 Dividend
May 13, 201949.9050.0349.8549.9449.8992,900
May 10, 201949.9750.0749.8650.0650.01113,700
May 09, 201949.9850.0749.9649.9749.9275,700
May 08, 201949.9650.1349.9650.0049.9579,700
May 07, 201950.0050.0249.9649.9849.93128,500
May 06, 201949.9650.0449.9650.0149.9684,300
May 03, 201949.9950.0749.9850.0349.98447,100
May 02, 201949.9649.9949.8649.9949.94105,600
May 01, 201949.9050.0149.8849.9049.85247,300
Apr 30, 201949.8649.9349.8549.9049.85306,000
Apr 29, 201949.9049.9549.8649.9049.8557,200
Apr 26, 201949.8950.0549.8749.9049.8599,200
Apr 25, 201950.0150.0149.8649.8949.8455,700
Apr 24, 201950.0050.0449.9649.9749.92103,600
Apr 23, 201949.9750.0249.9450.0049.95314,100
Apr 22, 201949.8549.9849.8549.9849.9380,100
Apr 18, 201949.9450.0049.8549.8649.81100,300
Apr 17, 201949.8849.9949.8849.8949.8490,400
Apr 16, 201949.9149.9449.8549.8849.83108,200
Apr 15, 201949.9349.9749.8149.8549.80133,200
Apr 12, 201950.0050.0149.9149.9249.8790,500
Apr 11, 201949.9850.0649.9749.9749.92220,500
Apr 10, 201950.0450.0550.0050.0550.00144,100
Apr 09, 201950.0050.0549.9750.0049.95524,500
Apr 08, 201950.0050.0650.0050.0049.95101,500
Apr 05, 201950.0450.0849.9650.0349.98296,300
Apr 04, 201949.9250.1249.9150.0049.95188,500
Apr 03, 201949.9349.9349.8749.9349.88126,200
Apr 02, 201949.9249.9249.8749.8749.8297,200
Apr 01, 201949.9849.9949.8849.9249.87120,400
Mar 29, 201949.9849.9849.8449.8949.84219,600
Mar 28, 201949.8349.9349.7849.8549.80352,200
Mar 27, 201949.8049.9449.7349.8049.75286,400
Mar 26, 201949.9549.9849.7949.8449.79352,400
Mar 25, 201949.9149.9749.8749.9449.89140,600
Mar 22, 201949.8849.9649.8649.8649.81323,500
Mar 21, 201949.9450.1349.8849.8849.83314,700
Mar 20, 201949.9950.0449.8550.0149.96322,000
Mar 19, 201950.0050.0549.9250.0049.95606,700
Mar 18, 201950.0050.0649.9550.0249.97356,300
Mar 15, 201950.0050.1549.9550.0149.96395,300
Mar 14, 201950.0250.1349.9949.9949.94267,400
Mar 13, 201950.0450.2149.9850.1850.13242,000
Mar 12, 201949.9550.0849.9550.0149.96193,600
Mar 11, 201950.1850.7449.9549.9949.94203,100
Mar 08, 201950.0650.2549.9350.0950.04275,600
Mar 07, 201950.1550.3150.0850.1550.10395,200
Mar 06, 201950.2350.4050.0850.1550.10405,300
Mar 05, 201950.2050.6549.9050.4750.42965,300
Mar 04, 201950.0850.8250.0850.3050.25418,200
Mar 01, 201950.1051.0249.9750.2150.16400,800
Feb 28, 201949.8549.9549.5349.8549.801,096,200
Feb 27, 201949.8550.0049.8249.8949.84997,200
Feb 26, 201949.6050.1149.5349.9749.92842,100
Feb 25, 201949.5549.8549.4549.6549.603,183,700
Feb 22, 201947.8448.6647.2548.5548.50141,800
Feb 21, 201947.3348.9046.7047.6147.5689,300
Feb 20, 201948.1649.1747.4647.6347.58176,500
Feb 19, 201946.8048.9146.7547.9147.86198,500
Feb 15, 201944.6446.9444.6046.8046.75389,400
Feb 14, 201943.5945.5543.3544.4644.42297,200
Feb 14, 20190.05 Dividend
Feb 13, 201943.5044.4943.3144.2044.11454,300
Feb 12, 201940.9544.2640.9543.2843.191,186,800
Feb 11, 201950.8250.9949.7650.9450.83235,500
Feb 08, 201950.0050.8449.9350.4650.35113,800
Feb 07, 201950.9151.3849.7950.2350.12146,900
Feb 06, 201950.8752.1350.5251.4851.37147,100
Feb 05, 201950.1651.5949.8150.9950.88162,800
Feb 04, 201946.8651.1646.5150.0549.94434,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...