Daily Trading Summary   |   Monthly Trading Summary

Selection Criteria

 
YTD    1 Year
Symbol: MLYBY  |  DR Exchange: OTC  |  CUSIP: 56108H105
Date DR High Price DR Low Price DR Close Price DR Trading Volume DR $ Trading Volume
  Apr.22, 2014 6.23 6.16 6.23 6,801 42,370
  Apr.21, 2014 6.16 6.05 6.16 1,519 9,357
  Apr.17, 2014 6.16 6.05 6.14 3,407 20,919
  Apr.16, 2014 6.15 6.05 6.06 3,098 18,774
  Apr.15, 2014 6.16 6.16 6.16 317 1,953
  Apr.14, 2014 6.12 5.90 6.07 3,085 18,726
  Apr.11, 2014 6.14 6.03 6.10 1,330 8,113
  Apr.10, 2014 6.16 6.04 6.11 1,938 11,841
  Apr.09, 2014 6.16 5.97 6.16 1,227 7,558
  Apr.08, 2014 6.04 6.04 6.04 1,042 6,294
  Apr.07, 2014 6.04 5.85 6.03 2,252 13,580
  Apr.04, 2014 6.04 6.04 6.04 216 1,305
  Apr.03, 2014 6.01 5.81 5.94 3,580 21,265
  Apr.02, 2014 6.03 6.03 6.03 498 3,003
  Apr.01, 2014 6.03 5.95 5.95 2,624 15,613
  Mar.31, 2014 6.04 6.02 6.02 281 1,692
  Mar.28, 2014 5.90 5.79 5.90 4,365 25,754
  Mar.27, 2014 5.80 5.70 5.80 4,110 23,838
  Mar.26, 2014 5.95 5.80 5.86 4,552 26,675
  Mar.25, 2014 5.95 5.95 5.95 744 4,427
  Mar.24, 2014 5.95 5.86 5.95 428 2,547
  Mar.21, 2014 5.90 5.86 5.86 1,654 9,692
  Mar.20, 2014 5.89 5.68 5.71 1,608 9,182
  Mar.19, 2014 5.95 5.95 5.95 354 2,106
  Mar.18, 2014 5.80 5.77 5.80 3,620 20,996
  Mar.17, 2014 5.80 5.72 5.75 1,077 6,193
  Mar.14, 2014 5.88 5.70 5.88 776 4,563
  Mar.13, 2014 5.93 5.80 5.80 4,384 25,427
  Mar.12, 2014 5.89 5.85 5.89 2,542 14,972
  Mar.11, 2014 5.90 5.89 5.89 2,683 15,814
  Mar.10, 2014 5.97 5.97 5.97 461 2,752
  Mar.07, 2014 6.04 5.90 5.90 1,443 8,514
  Mar.06, 2014 6.04 5.87 6.04 1,997 12,062
  Mar.05, 2014 5.99 5.85 5.99 1,637 9,806
  Mar.04, 2014 6.00 5.90 5.90 564 3,328
  Mar.03, 2014 5.96 5.86 5.95 2,313 13,762
  Feb.28, 2014 5.95 5.85 5.85 7,488 43,805
  Feb.27, 2014 5.95 5.85 5.95 7,519 44,738
  Feb.26, 2014 6.01 5.90 6.01 4,436 26,660
  Feb.25, 2014 6.04 6.00 6.03 9,907 59,739
  Feb.24, 2014 6.08 5.85 6.08 8,782 53,395
  Feb.21, 2014 5.97 5.85 5.95 3,269 19,451
  Feb.20, 2014 6.00 5.81 5.85 2,709 15,848
  Feb.19, 2014 5.90 5.81 5.81 1,671 9,709
  Feb.18, 2014 6.01 5.84 5.90 4,481 26,438
  Feb.14, 2014 5.95 5.83 5.84 7,841 45,791
  Feb.13, 2014 5.94 5.78 5.81 1,886 10,948
  Feb.12, 2014 5.95 5.77 5.79 10,069 58,300
  Feb.11, 2014 5.80 5.73 5.79 5,343 30,947
  Feb.10, 2014 5.90 5.77 5.77 1,803 10,409
  Feb.07, 2014 5.78 5.76 5.77 1,799 10,378
  Feb.06, 2014 5.88 5.70 5.75 3,928 22,586
  Feb.05, 2014 5.80 5.73 5.73 1,815 10,400
  Feb.04, 2014 5.80 5.61 5.80 5,820 33,756
  Feb.03, 2014 5.75 5.61 5.75 1,661 9,551
  Jan.31, 2014 5.60 5.58 5.58 1,513 8,443
  Jan.30, 2014 5.79 5.65 5.65 3,873 21,882
  Jan.29, 2014 5.79 5.60 5.60 2,991 16,750
  Jan.28, 2014 5.65 5.65 5.65 8,259 46,663
  Jan.27, 2014 5.79 5.62 5.65 6,362 35,945
  Jan.24, 2014 5.87 5.80 5.80 3,052 17,702
  Jan.23, 2014 5.87 5.82 5.82 1,817 10,575
  Jan.22, 2014 5.95 5.82 5.82 2,175 12,659
  Jan.21, 2014 6.00 5.83 5.85 4,664 27,303
  Jan.17, 2014 6.00 5.83 5.84 6,585 38,456
  Jan.16, 2014 6.05 5.89 5.89 1,394 8,211
  Jan.15, 2014 6.09 5.95 6.00 2,798 16,788
  Jan.14, 2014 6.17 5.95 5.95 12,198 72,578
  Jan.13, 2014 6.16 6.10 6.16 7,992 49,231
  Jan.10, 2014 6.11 5.95 5.95 2,008 11,948
  Jan.09, 2014 6.01 5.87 6.01 9,600 57,696
  Jan.08, 2014 6.07 5.86 6.00 2,452 14,712
  Jan.07, 2014 6.14 6.14 6.14 609 3,739
  Jan.06, 2014 6.14 5.96 6.14 1,047 6,429
  Jan.03, 2014 6.13 6.10 6.13 2,170 13,302
  Jan.02, 2014 6.15 5.94 6.10 5,443 33,224
  Dec.31, 2013 6.19 6.00 6.00 30,705 184,291
  Dec.30, 2013 6.16 5.98 6.16 3,817 23,513
  Dec.27, 2013 6.12 6.12 6.12 10,146 62,094
  Dec.26, 2013 6.11 5.97 5.97 1,629 9,728
  Dec.24, 2013 6.10 5.97 5.97 6,727 40,160
  Dec.23, 2013 6.10 6.00 6.00 2,880 17,280
  Dec.20, 2013 6.06 5.99 5.99 2,890 17,311
  Dec.19, 2013 6.28 6.03 6.14 8,300 50,962
  Dec.18, 2013 6.26 6.09 6.26 986 6,172
  Dec.17, 2013 6.28 6.06 6.06 2,953 17,895
  Dec.16, 2013 6.27 6.08 6.27 5,450 34,172
  Dec.13, 2013 6.30 6.30 6.30 2,369 14,925
  Dec.12, 2013 6.26 6.01 6.18 6,515 40,263
  Dec.11, 2013 6.30 6.14 6.14 11,412 70,070
  Dec.10, 2013 6.30 6.12 6.27 1,935 12,132
  Dec.09, 2013 6.27 6.27 6.27 2,752 17,255
  Dec.06, 2013 6.22 6.17 6.17 4,616 28,481
  Dec.05, 2013 6.15 6.07 6.14 2,849 17,493
  Dec.04, 2013 6.20 6.10 6.10 2,282 13,920
  Dec.03, 2013 6.20 6.04 6.19 5,483 33,940
  Dec.02, 2013 6.12 6.12 6.12 280 1,714
  Nov.29, 2013 6.15 5.93 6.15 2,340 14,391
  Nov.27, 2013 6.05 5.91 6.00 7,898 47,388
  Nov.26, 2013 6.06 6.01 6.04 5,890 35,576
  Nov.25, 2013 6.13 5.91 6.12 8,487 51,940
  Nov.22, 2013 6.06 5.91 5.91 10,846 64,100
  Nov.21, 2013 6.07 6.04 6.04 3,457 20,880
  Nov.20, 2013 6.14 5.96 5.96 3,523 20,997
  Nov.19, 2013 6.17 6.01 6.17 3,842 23,705
  Nov.18, 2013 6.20 6.06 6.15 16,226 99,790
  Nov.15, 2013 6.15 6.01 6.01 2,139 12,855
  Nov.14, 2013 6.15 6.01 6.01 2,500 15,025
  Nov.13, 2013 6.05 6.00 6.00 7,924 47,544
  Nov.12, 2013 6.03 6.02 6.03 2,291 13,815
  Nov.11, 2013 6.25 6.07 6.07 3,856 23,406
  Nov.08, 2013 6.25 6.07 6.07 59,640 362,015
  Nov.07, 2013 6.31 6.13 6.25 2,794 17,463
  Nov.06, 2013 6.31 6.13 6.30 627 3,950
  Nov.05, 2013 6.32 6.13 6.13 3,354 20,560
  Nov.04, 2013 6.29 6.15 6.22 7,373 45,860
  Nov.01, 2013 6.28 6.15 6.15 3,624 22,288
  Oct.31, 2013 6.27 6.17 6.17 17,219 106,241
  Oct.30, 2013 6.32 6.27 6.27 6,577 41,238
  Oct.29, 2013 6.39 6.37 6.37 7,519 47,896
  Oct.28, 2013 6.43 6.38 6.38 2,662 16,984
  Oct.25, 2013 6.42 6.20 6.42 5,303 34,045
  Oct.24, 2013 6.40 6.29 6.29 5,390 33,903
  Oct.23, 2013 6.30 6.28 6.29 4,828 30,368
  Oct.22, 2013 6.29 6.25 6.25 6,882 43,013
  Oct.21, 2013 6.35 6.26 6.26 13,774 86,225
  Oct.18, 2013 6.37 6.20 6.32 2,024 12,792
  Oct.17, 2013 6.38 6.26 6.38 9,645 61,535
  Oct.16, 2013 6.26 6.16 6.24 7,657 47,780
  Oct.15, 2013 6.40 6.16 6.16 12,918 79,575
  Oct.14, 2013 6.22 6.20 6.20 2,260 14,012
  Oct.11, 2013 6.21 6.15 6.19 3,208 19,858
  Oct.10, 2013 6.26 6.15 6.15 7,918 48,696
  Oct.09, 2013 6.14 6.07 6.07 3,826 23,224
  Oct.08, 2013 6.23 6.07 6.07 3,170 19,242
  Oct.07, 2013 6.19 6.10 6.10 1,599 9,754
  Oct.04, 2013 6.18 6.12 6.15 5,180 31,857
  Oct.03, 2013 6.12 6.04 6.04 5,822 35,165
  Oct.02, 2013 6.05 6.00 6.01 10,781 64,794
  Oct.01, 2013 6.12 6.00 6.02 9,809 59,050
  Sep.30, 2013 6.05 5.97 6.05 4,409 26,674
  Sep.27, 2013 6.12 5.98 6.00 4,362 26,172
  Sep.26, 2013 6.12 5.95 6.03 88,527 533,818
  Sep.25, 2013 6.38 5.95 5.95 29,267 174,139
  Sep.24, 2013 6.40 6.40 6.40 200 1,280
  Sep.23, 2013 6.46 6.30 6.44 2,718 17,504
  Sep.20, 2013 6.80 6.31 6.79 6,184 41,989
  Sep.19, 2013 6.70 6.40 6.70 14,513 97,237
  Sep.18, 2013 6.40 6.37 6.40 1,397 8,941
  Sep.17, 2013 6.30 6.27 6.27 3,018 18,923
  Sep.16, 2013 6.51 6.08 6.08 2,096 12,744
  Sep.13, 2013 6.22 6.04 6.09 3,561 21,686
  Sep.12, 2013 6.25 6.15 6.15 772 4,748
  Sep.11, 2013 6.24 6.21 6.24 1,375 8,580
  Sep.10, 2013 6.21 6.13 6.17 2,511 15,493
  Sep.09, 2013 6.18 6.15 6.15 311 1,913
  Sep.06, 2013 6.07 6.00 6.02 1,927 11,593
  Sep.05, 2013 6.04 6.00 6.04 2,349 14,188
  Sep.04, 2013 6.06 6.04 6.06 2,443 14,805
  Sep.03, 2013 6.20 6.10 6.20 5,426 33,641
  Aug.30, 2013 6.14 5.95 5.97 5,241 31,289
  Aug.29, 2013 6.10 5.88 6.10 6,378 38,906
  Aug.28, 2013 5.90 5.85 5.85 14,022 82,057
  Aug.27, 2013 5.97 5.85 5.90 12,234 72,156
  Aug.26, 2013 6.27 6.00 6.06 7,587 45,977
  Aug.23, 2013 6.35 6.07 6.35 3,384 21,488
  Aug.22, 2013 6.07 6.05 6.07 11,901 72,239
  Aug.21, 2013 6.18 6.05 6.17 20,128 124,190
  Aug.20, 2013 6.41 6.18 6.24 17,708 110,498
  Aug.19, 2013 6.45 6.41 6.41 13,279 85,118
  Aug.16, 2013 6.45 6.41 6.44 6,175 39,792
  Aug.15, 2013 6.44 6.41 6.43 18,336 117,900
  Aug.14, 2013 6.52 6.51 6.52 23,510 153,285
  Aug.13, 2013 6.49 6.43 6.49 11,031 71,591
  Aug.12, 2013 6.57 6.51 6.57 14,276 93,793
  Aug.09, 2013 6.51 6.43 6.51 1,644 10,702
  Aug.08, 2013 6.54 6.48 6.53 14,507 94,731
  Aug.07, 2013 6.49 6.46 6.49 17,869 115,970
  Aug.06, 2013 6.52 6.37 6.49 22,306 144,766
  Aug.05, 2013 6.49 6.43 6.49 4,501 29,211
  Aug.02, 2013 6.45 6.43 6.45 3,877 25,007
  Aug.01, 2013 6.54 6.43 6.50 5,584 36,307
  Jul.31, 2013 6.47 6.36 6.46 22,898 147,921
  Jul.30, 2013 6.70 6.59 6.70 18,673 125,109
  Jul.29, 2013 6.71 6.71 6.71 13,851 92,913
  Jul.26, 2013 6.75 6.59 6.73 9,742 65,583
  Jul.25, 2013 6.78 6.62 6.77 13,177 89,235
  Jul.24, 2013 6.80 6.78 6.79 1,238 8,406
  Jul.23, 2013 6.75 6.74 6.75 783,133 5,286,148
  Jul.22, 2013 6.75 6.64 6.75 622 4,199
  Jul.19, 2013 6.64 6.64 6.64 164 1,089
  Jul.18, 2013 6.64 6.64 6.64 1,681 11,162
  Jul.17, 2013 n/a n/a 6.58 n/a n/a
  Jul.16, 2013 6.64 6.53 6.53 5,214 34,047
  Jul.15, 2013 6.52 6.52 6.52 798 5,203
  Jul.12, 2013 6.61 6.54 6.55 12,265 80,336
  Jul.11, 2013 6.55 6.50 6.55 12,185 79,812
  Jul.10, 2013 6.64 6.50 6.50 1,948 12,662
  Jul.09, 2013 6.65 6.65 6.65 45,992 305,847
  Jul.08, 2013 6.54 6.46 6.46 546 3,527
  Jul.05, 2013 6.62 6.57 6.62 1,118 7,401
  Jul.03, 2013 6.69 6.64 6.69 2,378 15,909
  Jul.02, 2013 6.66 6.66 6.66 1,530 10,190
  Jul.01, 2013 6.64 6.44 6.64 14,734 97,834
  Jun.28, 2013 6.53 6.42 6.42 4,233 27,176
  Jun.27, 2013 6.60 6.57 6.60 2,326 15,352
  Jun.26, 2013 6.35 6.30 6.35 3,847 24,428
  Jun.25, 2013 6.38 6.30 6.30 5,753 36,244
  Jun.24, 2013 6.44 6.38 6.44 3,911 25,187
  Jun.21, 2013 6.48 6.46 6.47 6,718 43,465
  Jun.20, 2013 6.46 6.32 6.46 41,756 269,744
  Jun.19, 2013 6.70 6.50 6.59 7,910 52,127
  Jun.18, 2013 6.71 6.71 6.71 1,397 9,374
  Jun.17, 2013 6.60 6.52 6.52 38,100 248,412
  Jun.14, 2013 6.47 6.40 6.41 1,969 12,621
  Jun.13, 2013 6.57 6.35 6.44 30,219 194,610
  Jun.12, 2013 6.74 6.71 6.74 6,482 43,689
  Jun.11, 2013 6.71 6.60 6.71 50,458 338,573
  Jun.10, 2013 6.75 6.63 6.69 3,482 23,302
  Jun.07, 2013 6.74 6.68 6.71 1,760 11,810
  Jun.06, 2013 6.66 6.58 6.66 6,067 40,406
  Jun.05, 2013 6.70 6.70 6.70 216 1,447
  Jun.04, 2013 6.70 6.62 6.62 1,100 7,282
  Jun.03, 2013 6.70 6.61 6.70 13,013 87,187
  May.31, 2013 6.70 6.54 6.64 9,314 61,845
  May.30, 2013 6.73 6.71 6.73 1,991 13,399
  May.29, 2013 6.71 6.51 6.69 13,088 87,559
  May.28, 2013 6.76 6.55 6.55 444 2,908
  May.24, 2013 6.79 6.63 6.65 6,852 45,566
  May.23, 2013 6.78 6.60 6.78 76,053 515,639
  May.22, 2013 6.78 6.55 6.71 2,130 14,292
  May.21, 2013 6.78 6.63 6.63 6,738 44,673
  May.20, 2013 6.79 6.73 6.73 353 2,376
  May.17, 2013 6.77 6.52 6.72 9,266 62,268
  May.16, 2013 6.78 6.70 6.70 650 4,355
  May.15, 2013 6.84 6.78 6.78 1,009 6,845
  May.14, 2013 6.80 6.76 6.80 7,867 53,496
  May.13, 2013 6.85 6.75 6.80 24,265 165,002
  May.10, 2013 6.85 6.63 6.64 19,261 127,816
  May.09, 2013 6.81 6.65 6.65 34,078 226,619
  May.08, 2013 6.97 6.70 6.70 15,991 107,140
  May.07, 2013 6.81 6.60 6.62 26,814 177,509
  May.06, 2013 6.59 6.43 6.51 70,953 461,904
  May.03, 2013 6.29 6.28 6.28 31,089 195,239
  May.02, 2013 6.35 6.20 6.30 1,881 11,850
  May.01, 2013 6.35 6.20 6.20 1,301 8,066
  Apr.30, 2013 6.28 6.18 6.23 6,597 41,099
  Apr.29, 2013 6.36 6.36 6.36 742 4,719
  Apr.26, 2013 6.36 6.26 6.36 1,886 11,995
  Apr.25, 2013 6.35 6.10 6.35 1,833 11,640
  Apr.24, 2013 6.40 6.35 6.35 583 3,702
Data Provided by Interactive Data Corp.

© 2014 The Bank of New York Mellon Corporation. Depositary Receipt business and services are conducted through The Bank of New York Mellon.