Historical Prices for Mayflower Co-op Bank (MFLR)
| | | Historical Data for Mayflower Bancorp Inc. (MFLR) | | | | | | | | | Date | Open | High | Low | Close | Volume | Change | Change % | | 10/10/08 | 6.25 | 6.90 | 6.25 | 6.4999 | 19,757 | -0.3501 | -5.11% | | 10/9/08 | 7.50 | 7.50 | 6.85 | 6.85 | 200 | 0.05 | 0.74% | | 10/8/08 | 6.755 | 6.90 | 6.755 | 6.80 | 4,835 | – | – | | 10/7/08 | 7.50 | 7.50 | 6.65 | 6.80 | 4,225 | -0.7299 | -9.69% | | 10/6/08 | 7.5299 | 7.5299 | 7.5299 | 7.5299 | 228 | -0.0701 | -0.92% | | 10/3/08 | 7.50 | 7.60 | 7.50 | 7.60 | 856 | – | – | | 10/2/08 | 7.6001 | 7.6001 | 7.60 | 7.60 | 2,306 | -0.79 | -9.42% | | 9/30/08 | 8.365 | 8.39 | 8.365 | 8.39 | 649 | 0.79 | 10.39% | | 9/29/08 | 7.60 | 7.60 | 7.60 | 7.60 | 200 | -0.35 | -4.40% | | 9/26/08 | 8.40 | 8.40 | 7.0001 | 7.95 | 4,200 | -0.25 | -3.05% | | 9/24/08 | 8.36 | 8.3999 | 8.04 | 8.20 | 1,881 | – | – | | 9/22/08 | 8.20 | 8.34 | 8.20 | 8.20 | 1,944 | -0.02 | -0.24% | | 9/19/08 | 8.44 | 8.44 | 7.48 | 8.22 | 3,362 | -0.144 | -1.72% | | 9/18/08 | 8.08 | 8.364 | 8.00 | 8.364 | 1,339 | -0.086 | -1.02% | | 9/17/08 | 8.50 | 8.50 | 8.01 | 8.45 | 3,644 | -0.29 | -3.32% | | 9/16/08 | 8.74 | 8.74 | 8.74 | 8.74 | 200 | -0.2701 | -3.00% | | 9/15/08 | 9.0101 | 9.0101 | 9.0101 | 9.0101 | 250 | -0.6899 | -7.11% | | 9/12/08 | 9.74 | 9.74 | 9.67 | 9.70 | 4,296 | 0.41 | 4.41% | | 9/11/08 | 9.25 | 9.35 | 9.25 | 9.29 | 9,921 | -0.55 | -5.59% | | 9/10/08 | 9.60 | 9.845 | 9.31 | 9.84 | 643 | – | – | | 9/9/08 | 9.60 | 9.84 | 9.60 | 9.84 | 200 | 0.24 | 2.50% | | 9/4/08 | 9.50 | 9.85 | 9.495 | 9.60 | 3,131 | 0.20 | 2.13% | | 9/3/08 | 9.42 | 9.5501 | 9.40 | 9.40 | 1,548 | -0.25 | -2.59% | | 9/2/08 | 9.53 | 9.85 | 9.50 | 9.65 | 1,630 | -0.20 | -2.03% | | 8/29/08 | 9.85 | 9.85 | 9.85 | 9.85 | 200 | 0.10 | 1.03% | | 8/28/08 | 9.75 | 9.75 | 9.75 | 9.75 | 100 | 0.45 | 4.84% | | 8/27/08 | 9.30 | 9.50 | 9.30 | 9.30 | 2,200 | 0.30 | 3.33% | | 8/22/08 | 9.00 | 9.00 | 9.00 | 9.00 | 100 | -0.50 | -5.26% | | 8/19/08 | 9.00 | 10.7499 | 9.00 | 9.50 | 2,200 | -0.5999 | -5.94% | | 8/13/08 | 10.10 | 10.10 | 10.0999 | 10.0999 | 2,808 | 0.10 | 1.00% | | 8/12/08 | 9.965 | 10.00 | 9.965 | 9.9999 | 5,954 | 0.4999 | 5.26% | | 8/6/08 | 0.00 | 9.50 | 9.50 | 9.50 | 200 | 0.0001 | 0.00% | | 8/5/08 | 9.25 | 9.50 | 9.25 | 9.4999 | 4,109 | -0.0001 | -0.00% | | 8/4/08 | 9.70 | 9.94 | 9.115 | 9.50 | 2,650 | 0.26 | 2.81% | | 8/1/08 | 9.52 | 9.52 | 9.24 | 9.24 | 241 | -0.22 | -2.33% | | 7/28/08 | 9.46 | 9.46 | 9.46 | 9.46 | 109 | -0.23 | -2.37% | | 7/25/08 | 9.70 | 9.70 | 9.69 | 9.69 | 600 | -0.1199 | -1.22% | | 7/18/08 | 9.81 | 9.81 | 9.8099 | 9.8099 | 2,750 | -0.0401 | -0.41% | | 7/17/08 | 9.53 | 9.85 | 9.25 | 9.85 | 4,000 | 0.41 | 4.34% | | 7/15/08 | 0.00 | 9.44 | 9.44 | 9.44 | 306 | -1.30 | -12.10% | | | |
Copyright © QuoteMedia. Data delayed at least 15 min. unless otherwise indicated. RT Realtime, EOD End Of Day, PD Previous Day. Market Data powered by QuoteMedia. Terms of Use. | |
| |
Research Report
Hotstocked.com has a complete research report available for MFLR stock.
Download MFLR report.
Research Report
Get the full report for FREE
| Date: | Sep 3, 2008 |
|---|
| Price: | Free |
|---|
| Pages: | 4 |
|---|
| Document Type: | Adobe Acrobat Reader |
|---|
| | Download MFLR report |
|---|
| | |
|---|
| Example preview: |
|
|
