home
***
CD-ROM
|
disk
|
FTP
|
other
***
search
/
Chip 1999 September
/
Chip_1999-09_cd.bin
/
sharewar
/
markanal
/
_SETUP.1
/
ML.DAY
< prev
next >
Wrap
Text File
|
1981-01-01
|
25KB
|
353 lines
THE MARKET ANALYZER FOR WINDOWS
STOCK QUOTE HISTORY FILE version 1.1
SYMBOL: ML
COMPANY NAME:
DATE HIGH/ASK LOW/BID CLOSE VOL(SHARES) DATE/TIME
---- -------- ------- ----- ---------- ---------
12/12/96 22 21 7/8 21 7/8 50 3:18pm
12/13/96 22 21 21 143 4:26pm
12/16/96 20 7/8 20 5/8 20 5/8 20 4:19pm
12/17/96 20 5/8 20 3/8 20 3/8 34 4:12pm
12/18/96 17 1/4 16 17 1/8 11204 4:29pm
12/20/96 18 1/4 18 18 1/4 719 5:10pm
12/24/96 18 1/4 18 1/4 18 1/4 369 8:54pm
12/26/96 18 1/4 18 18 81 4:02pm
12/27/96 18 1/8 17 7/8 18 1/8 1438 4:19pm
12/30/96 18 1/4 18 18 1/4 222 4:02pm
12/31/96 18 1/4 17 1/2 18 1/4 208 8:15pm
01/02/97 18 3/8 17 3/4 17 7/8 4800 6:32am
01/03/97 18 1/8 17 3/4 18 1/8 72600 6:32am
01/06/97 18 3/8 18 18 3/8 20800 6:32am
01/07/97 18 7/8 18 3/8 18 3/4 391 15:03
01/08/97 18 3/4 18 1/2 18 5/8 25 15:50
01/09/97 19 3/4 19 1/8 19 3/4 532 16:02
01/10/97 19 3/4 19 3/8 19 3/4 204 16:25
01/13/97 19 1/2 18 1/8 18 5/8 1127 16:25
01/14/97 18 3/4 18 1/8 18 1/4 398 16:13
01/15/97 18 3/8 18 18 1/4 437 16:23
01/16/97 18 1/2 16 1/4 17 7/8 840 16:54
01/17/97 18 17 5/8 17 3/4 133 16:12
01/20/97 17 7/8 17 3/4 17 7/8 60 15:59
01/21/97 17 7/8 17 1/2 17 7/8 62 16:41
01/22/97 17 3/4 17 1/2 17 1/2 49 16:42
01/23/97 18 1/4 17 3/8 18 1/8 388 16:31
01/24/97 19 1/2 19 19 1/4 550 16:42
01/27/97 20 1/8 19 1/2 20 3860 16:27
01/28/97 20 5/8 20 1/8 20 5/8 232 15:28
01/29/97 21 7/8 20 5/8 21 7/8 541 15:12
01/30/97 22 1/4 21 1/4 21 1/4 1519 16:27
01/31/97 21 1/8 20 5/8 20 5/8 2559 16:17
02/03/97 20 5/8 20 1/2 20 1/2 97 14:45
02/04/97 20 5/8 20 1/2 20 5/8 35 12:58
02/05/97 21 20 1/2 20 7/8 338 15:57
02/06/97 20 3/4 20 5/8 20 5/8 12200 6:32am
02/07/97 21 1/8 20 1/2 20 1/2 210 14:55
02/10/97 20 5/8 20 1/8 20 1/8 36 15:51
02/11/97 20 1/2 19 7/8 19 7/8 398 14:36
02/12/97 20 19 1/4 19 1/4 682 16:18
02/13/97 19 1/4 18 3/8 18 1/2 471 16:09
02/14/97 18 1/2 17 1/2 17 7/8 975 15:24
02/17/97 18 1/2 17 1/2 17 7/8 954 5:49pm
02/18/97 18 17 3/8 18 2136 16:52
02/19/97 18 5/8 17 3/4 17 3/4 2321 16:44
02/20/97 18 17 3/4 17 7/8 53 16:22
02/21/97 18 17 7/8 18 949 12:29
02/24/97 18 1/8 17 7/8 18 1308 11:10
02/25/97 18 17 7/8 17 7/8 74 16:22
02/26/97 17 3/4 17 3/8 17 3/4 508 15:48
02/27/97 17 3/4 17 17 1/8 1057 16:34
02/28/97 17 3/8 17 1/8 17 3/8 570 16:19
03/03/97 17 7/8 17 3/8 17 3/4 1493 15:39
03/04/97 17 7/8 17 3/4 17 7/8 3356 16:16
03/05/97 18 1/4 17 7/8 17 7/8 769 15:13
03/06/97 17 7/8 17 3/4 17 3/4 11 12:26
03/07/97 17 3/4 17 1/8 17 1/4 730 16:26
03/10/97 17 1/4 16 7/8 16 7/8 402 16:15
03/11/97 17 16 16 5/8 750 16:24
03/12/97 16 5/8 15 7/8 15 7/8 126 16:02
03/13/97 16 15 3/4 15 7/8 4009 16:22
03/14/97 16 1/8 15 7/8 16 1/8 43400 6:32am
03/17/97 16 15 3/4 15 7/8 742 16:20
03/18/97 15 7/8 15 3/4 15 7/8 260 16:05
03/19/97 15 3/4 15 1/2 15 3/4 5000 6:32am
03/20/97 15 3/4 15 1/2 15 1/2 247 16:22
03/21/97 15 3/4 15 5/8 15 5/8 9 13:44
03/24/97 15 7/8 15 1/2 15 7/8 354800 6:32am
03/25/97 16 3/8 15 1/2 15 5/8 276300 6:32am
03/26/97 16 3/8 15 5/8 16 3/8 35400 6:32am
03/27/97 17 3/8 16 5/8 16 3/4 453 16:24
03/28/97 17 3/8 16 5/8 16 3/4 424 6:43pm
03/31/97 17 1/8 16 7/8 17 1/8 350 15:57
04/01/97 17 16 7/8 17 6200 6:32am
04/02/97 17 1/4 17 17 1/4 391 15:34
04/03/97 17 1/4 16 7/8 17 353 15:18
04/04/97 17 16 7/8 17 7200 6:32am
04/07/97 17 1/8 16 7/8 17 90 7:26pm
04/08/97 17 1/8 17 17 900 6:32am
04/09/97 18 17 17 7/8 424 16:05
04/10/97 19 18 19 402 16:21
04/11/97 19 18 1/2 18 7/8 814 16:12
04/14/97 19 1/4 18 7/8 19 1/8 33 16:04
04/15/97 19 7/8 19 1/8 19 1/2 1157 16:21
04/16/97 19 3/4 19 19 142 16:17
04/17/97 18 3/4 18 5/8 18 5/8 9600 6:32am
04/18/97 19 1/4 19 19 448 16:04
04/21/97 19 1/2 19 1/8 19 3/8 149 15:25
04/22/97 19 3/4 19 1/2 19 1/2 3522 16:20
04/23/97 19 3/4 19 1/2 19 5/8 728 16:06
04/24/97 20 19 3/8 19 1/2 381 16:15
04/25/97 20 19 1/4 20 237 16:22
04/28/97 19 7/8 19 5/8 19 3/4 153 15:51
04/29/97 19 7/8 19 1/2 19 5/8 145500 6:32am
04/30/97 19 3/4 19 1/2 19 5/8 228 16:22
05/01/97 20 1/4 19 1/2 20 1/4 203 16:21
05/02/97 20 1/2 19 3/4 19 7/8 179 16:22
05/05/97 20 1/8 20 20 1590 16:22
05/06/97 20 19 7/8 20 1624 16:22
05/07/97 20 20 20 288 12:26
05/08/97 21 3/8 20 1/4 21 98900 6:32am
05/09/97 20 7/8 20 3/4 20 3/4 32 15:10
05/12/97 20 7/8 20 3/4 20 3/4 353 16:02
05/13/97 20 7/8 20 1/4 20 3/4 840 16:01
05/14/97 21 1/8 20 1/4 21 1/8 951 15:53
05/15/97 21 1/2 20 7/8 21 3/8 196 16:01
05/16/97 21 3/4 21 1/2 21 5/8 591 15:54
05/19/97 21 7/8 21 5/8 21 3/4 339 15:28
05/20/97 21 3/4 20 7/8 20 7/8 1215 16:03
05/21/97 21 1/4 20 3/4 20 7/8 153 16:03
05/22/97 20 3/4 20 3/8 20 3/4 59 16:03
05/23/97 21 20 5/8 21 32500 6:32am
05/27/97 21 20 1/2 20 5/8 18900 6:32am
05/28/97 21 1/8 20 1/2 20 7/8 161 16:03
05/29/97 21 1/2 21 21 1/2 263 16:02
05/30/97 22 21 5/8 22 391 16:02
06/02/97 22 3/8 21 3/4 21 7/8 876 16:02
06/03/97 22 7/8 21 3/4 22 1/4 475 16:03
06/04/97 22 5/8 22 1/4 22 1/2 318 16:01
06/05/97 22 3/4 22 1/4 22 3/8 641 16:00
06/06/97 22 3/4 22 1/2 22 1/2 528 14:52
06/09/97 22 5/8 21 1/2 21 3/4 1631 16:05
06/10/97 22 1/8 21 3/4 22 509 16:02
06/11/97 22 21 7/8 21 7/8 330 15:11
06/12/97 22 1/8 21 7/8 22 1/8 329 14:44
06/13/97 22 1/8 21 7/8 22 1/8 735 16:03
06/16/97 22 22 22 867 16:02
06/17/97 22 21 7/8 22 177 16:00
06/18/97 22 21 3/4 22 134 16:03
06/19/97 22 21 7/8 22 466 16:02
06/20/97 23 1/4 22 23 1/8 1850 15:37
06/23/97 23 3/4 23 23 3/4 289 16:02
06/24/97 23 3/4 23 3/8 23 1/2 281 16:02
06/25/97 23 1/2 23 1/4 23 1/4 150 15:40
06/26/97 23 1/4 22 1/2 22 1/2 216 16:04
06/27/97 22 5/8 22 3/8 22 1/2 511 16:04
06/30/97 24 7/8 22 1/2 24 3/4 1044 16:05
07/01/97 24 3/4 23 3/4 23 7/8 194 16:25
07/02/97 23 3/4 23 3/8 23 5/8 922 16:25
07/03/97 23 3/4 23 1/2 23 5/8 335 13:02
07/07/97 24 1/2 23 1/2 24 1/2 542 16:26
07/08/97 24 3/8 24 1/4 24 5/16 58500 6:32am
07/09/97 24 5/8 24 1/4 24 5/8 1326 16:24
07/10/97 24 5/8 24 1/8 24 5/8 225 15:59
07/11/97 24 3/8 23 13/16 23 7/8 1359 16:24
07/14/97 23 7/8 23 3/4 23 13/16 1614 16:25
07/15/97 24 3/16 23 7/8 24 3/16 320 16:26
07/16/97 24 7/16 24 24 3/8 942 16:26
07/17/97 22 7/8 19 5/8 20 5828 16:31
07/18/97 20 1/2 19 1/2 20 1/4 11390 16:14
07/21/97 20 3/8 20 20 1/8 663 16:24
07/22/97 20 1/4 20 1/8 20 1/4 406 16:26
07/23/97 20 5/16 20 1/4 20 5/16 494 16:05
07/24/97 20 5/16 19 7/8 20 776 16:25
07/25/97 20 19 3/8 19 7/16 219 16:27
07/28/97 18 1/2 18 1/8 18 5/16 1629 16:26
07/29/97 18 7/8 18 1/4 18 3/4 1058 16:01
07/30/97 19 5/8 18 7/8 19 5/8 948 16:26
07/31/97 20 1/2 19 3/4 20 1/16 478 16:26
08/01/97 20 3/16 19 13/16 20 227 16:25
08/04/97 20 1/4 20 1/16 20 3/16 135 16:27
08/05/97 20 1/4 19 15/16 20 3/16 333 16:24
08/06/97 20 1/4 20 1/8 20 1/8 132 16:26
08/07/97 20 1/8 20 20 1927 16:27
08/08/97 20 1/8 19 7/8 19 15/16 319 16:27
08/11/97 20 19 15/16 19 15/16 42 16:26
08/12/97 20 19 3/4 19 13/16 598 16:25
08/13/97 19 7/8 19 9/16 19 9/16 42 16:27
08/14/97 19 15/16 19 7/16 19 13/16 629 15:45
08/15/97 19 13/16 19 11/16 19 3/4 354 16:25
08/18/97 19 15/16 19 13/16 19 13/16 349 16:27
08/19/97 20 5/16 19 7/8 20 5/16 165 16:19
08/20/97 21 9/16 20 3/8 21 1/2 190 16:26
08/21/97 21 1/2 21 7/16 21 1/2 266 16:27
08/22/97 21 5/16 21 3/16 21 1/4 99 16:26
08/25/97 21 1/4 21 1/8 21 1/8 29 14:36
08/26/97 21 5/8 21 21 1/2 66 16:26
08/27/97 21 3/4 21 1/2 21 5/8 45 16:24
08/28/97 21 11/16 21 1/2 21 11/16 26 16:04
08/29/97 21 15/16 21 11/16 21 3/4 155 16:22
09/02/97 22 22 22 9500 6:32am
09/03/97 22 21 3/4 21 13/16 130 16:23
09/04/97 21 13/16 21 9/16 21 11/16 230 16:25
09/05/97 21 3/4 21 11/16 21 3/4 105 16:22
09/08/97 22 21 3/4 21 15/16 200 16:23
09/09/97 22 21 7/8 21 15/16 34 16:22
09/10/97 21 3/4 21 5/16 21 7/16 130 16:22
09/11/97 21 7/16 21 1/4 21 5/16 41 16:23
09/12/97 21 5/16 21 1/4 21 5/16 69 16:25
09/15/97 21 3/8 21 1/4 21 5/16 94 16:25
09/16/97 21 3/16 20 13/16 20 13/16 142 16:15
09/17/97 20 15/16 20 7/16 20 7/16 59 16:23
09/18/97 20 7/16 19 7/8 20 475 16:34
09/19/97 19 15/16 19 5/8 19 13/16 64 16:23
09/22/97 19 15/16 19 13/16 19 15/16 238 16:24
09/23/97 19 15/16 19 1/2 19 5/8 2247 16:26
09/24/97 19 5/8 19 1/2 19 9/16 376100 6:32am
09/25/97 19 15/16 19 7/16 19 11/16 284300 6:32am
09/26/97 19 13/16 19 9/16 19 9/16 72700 6:32am
09/29/97 19 5/8 19 3/8 19 9/16 226 16:21
09/30/97 20 3/16 19 3/4 20 3/16 421 16:24
10/01/97 21 3/16 20 3/16 21 3/16 689 16:26
10/02/97 21 1/2 21 1/4 21 1/4 397 16:26
10/03/97 21 3/4 21 7/16 21 11/16 344 16:26
10/06/97 22 3/8 21 13/16 22 3/8 367 16:19
10/07/97 22 3/8 21 15/16 22 3/8 394 16:22
10/08/97 22 3/4 22 9/16 22 5/8 10900 6:32am
10/09/97 22 5/8 22 22 1/8 220 15:54
10/10/97 22 3/16 22 1/8 22 3/16 81 16:26
10/13/97 22 3/16 22 1/8 22 3/16 60 16:24
10/14/97 23 1/16 22 1/8 23 1/16 176 15:58
10/15/97 22 7/8 22 1/4 22 3/8 82 15:58
10/16/97 22 1/2 22 1/16 22 1/4 482 15:58
10/17/97 21 7/16 19 7/8 20 1/2 2418 16:01
10/20/97 20 5/8 20 1/2 20 9/16 44 16:00
10/21/97 20 11/16 20 7/16 20 9/16 2524 16:01
10/22/97 21 1/16 20 7/16 20 1/2 1198 16:00
10/23/97 20 1/2 20 3/8 20 7/16 277 16:01
10/24/97 20 7/16 20 3/16 20 5/16 123 15:58
10/27/97 20 1/4 19 7/8 20 1/4 63 14:29
10/28/97 20 19 1/2 19 3/4 785 16:21
10/29/97 20 1/16 19 3/4 20 2304 15:37
10/30/97 20 19 7/8 19 7/8 26200 6:32am
10/31/97 19 7/8 19 3/4 19 13/16 142 16:00
11/03/97 19 5/8 19 1/2 19 5/8 58400 6:32am
11/04/97 19 5/8 19 5/16 19 7/16 618 16:22
11/05/97 20 1/16 19 11/16 19 7/8 1641 16:00
11/06/97 20 19 3/4 19 15/16 3678 16:01
11/07/97 19 15/16 19 3/4 19 13/16 840 16:01
11/10/97 19 7/8 19 11/16 19 7/8 1802 16:19
11/11/97 19 13/16 19 5/8 19 5/8 322 15:19
11/12/97 19 9/16 19 1/2 19 9/16 475 15:59
11/13/97 19 1/2 18 7/8 18 7/8 1546 15:46
11/14/97 19 18 7/8 18 15/16 57 16:01
11/17/97 19 1/4 19 19 1/8 65 15:55
11/18/97 19 1/4 19 1/8 19 1/8 154 15:47
11/19/97 19 3/8 19 1/16 19 3/16 948 16:01
11/20/97 19 1/4 19 1/16 19 1/8 614 16:00
11/21/97 19 1/4 19 1/8 19 1/8 240 16:00
11/24/97 19 3/8 18 1/2 18 1/2 269 16:02
11/25/97 18 7/16 18 3/16 18 3/16 690 15:45
11/26/97 18 5/16 18 1/16 18 3/16 23 15:53
11/28/97 18 1/4 17 7/8 17 7/8 46 13:00
12/01/97 18 1/4 17 7/8 18 1/8 232 15:29
12/02/97 18 5/8 18 3/16 18 1/2 963 15:25
12/03/97 18 5/8 18 5/16 18 5/8 69 15:04
12/04/97 18 5/8 18 7/16 18 7/16 54 15:50
12/05/97 18 1/2 18 3/8 18 7/16 28 15:51
12/08/97 18 1/2 18 7/16 18 1/2 30 16:01
12/09/97 18 11/16 18 3/8 18 11/16 83 15:50
12/10/97 18 11/16 18 1/4 18 1/4 336 14:43
12/11/97 18 13/16 18 1/4 18 13/16 233 16:01
12/12/97 19 3/4 19 19 7/16 197 16:01
12/15/97 19 5/8 19 19 3/8 44900 16:01
12/16/97 19 7/16 19 19 11300 16:00
12/17/97 19 1/16 18 15/16 18 15/16 178800 15:51
12/18/97 19 18 11/16 18 15/16 18400 16:03
12/19/97 19 18 13/16 18 15/16 18000 15:58
12/22/97 19 18 5/16 18 7/16 13500 15:58
12/23/97 18 3/4 18 1/4 18 5/16 8500 15:55
12/24/97 18 5/16 18 18 3/16 6400 6:32am
12/26/97 18 11/16 18 5/16 18 11/16 2400 12:19
12/29/97 18 27/32 18 9/16 18 3/4 14000 15:48
12/30/97 18 7/8 18 3/8 18 3/8 60700 6:32am
12/31/97 18 7/16 17 7/8 17 7/8 293000 16:02
01/02/98 18 5/16 17 5/8 18 5/16 18500 16:01
01/05/98 18 9/16 18 3/8 18 7/16 18000 16:02
01/06/98 18 3/8 18 18 5/16 30700 16:02
01/07/98 18 1/2 18 18 29200 15:34
01/08/98 17 3/4 17 3/8 17 7/16 15500 16:01
01/09/98 17 1/2 17 1/4 17 1/4 43600 15:47
01/12/98 17 5/16 17 17 1/16 11900 15:38
01/13/98 18 7/8 16 5/8 18 7/8 43300 15:54
01/14/98 18 5/8 18 1/4 18 1/2 66200 14:04
01/15/98 18 1/2 18 1/16 18 7/16 74200 6:32am
01/16/98 18 9/16 18 1/16 18 1/4 18400 13:41
01/20/98 18 1/8 17 13/16 17 13/16 20900 6:32am
01/21/98 17 5/8 16 1/4 17 55700 15:55
01/22/98 17 3/8 17 17 11200 15:59
01/23/98 17 1/16 16 1/2 16 1/2 29000 15:58
01/26/98 16 5/8 15 15 790800 16:16
01/27/98 16 3/8 15 5/8 16 153300 16:00
01/28/98 16 1/2 16 3/16 16 7/16 65500 16:02
01/29/98 16 3/4 16 5/16 16 1/2 134500 16:01
01/30/98 16 1/2 16 7/16 16 7/16 5000 16:03
02/02/98 16 5/8 16 5/16 16 9/16 20900 16:01
02/03/98 16 9/16 16 9/16 16 9/16 10100 15:50
02/04/98 16 9/16 16 1/4 16 1/4 9800 16:01
02/05/98 16 5/8 16 1/4 16 9/16 42600 15:38
02/06/98 16 9/16 16 3/8 16 3/8 8800 15:09
02/09/98 16 5/8 16 3/8 16 5/8 39900 11:35
02/10/98 18 16 5/8 17 3/4 189100 16:08
02/11/98 27 25 1/16 26 3/16 1967400 16:00
02/12/98 26 13/16 26 1/8 26 1/2 566300 16:00
02/13/98 27 5/16 26 3/8 27 186000 16:01
02/17/98 27 1/8 26 3/4 26 13/16 163300 16:00
02/18/98 27 1/4 26 11/16 27 1/8 438100 15:51
02/19/98 27 1/8 26 7/8 26 15/16 140600 16:01
02/20/98 27 1/16 26 3/4 27 223200 16:07
02/23/98 27 3/8 26 15/16 27 3/8 274400 15:02
02/24/98 27 1/2 26 7/8 26 7/8 316300 16:01
02/25/98 27 26 11/16 26 11/16 101700 15:58
02/26/98 26 13/16 26 9/16 26 11/16 152400 16:01
02/27/98 27 26 1/2 27 136200 15:55
03/02/98 27 26 3/4 26 3/4 81700 16:02
03/03/98 26 15/16 26 7/16 26 13/16 184800 15:57
03/04/98 27 26 3/4 26 15/16 71300 15:48
03/05/98 26 15/16 26 13/16 26 7/8 34700 15:52
03/06/98 26 15/16 26 13/16 26 13/16 41700 16:13
03/09/98 26 15/16 26 3/8 26 3/8 101500 16:00
03/10/98 26 1/2 26 3/8 26 1/2 140100 15:33
03/11/98 26 1/2 25 3/8 26 484400 16:01
03/12/98 26 1/4 25 3/8 25 7/8 136400 15:58
03/13/98 32 1/8 31 1/8 31 1/2 2752200 16:00
03/16/98 32 1/4 31 1/2 31 7/8 889300 16:00
03/17/98 32 1/16 31 5/8 31 7/8 245300 15:57
03/18/98 34 11/16 34 1/16 34 9/16 1607200 16:50
03/19/98 34 7/16 33 7/8 33 7/8 1242800 16:00
03/20/98 34 1/2 33 15/16 34 454200 15:53
03/23/98 34 1/8 33 3/4 33 3/4 206500 15:58
03/24/98 34 33 15/16 34 158200 16:00
03/25/98 34 5/16 33 7/8 34 530100 15:59
03/26/98 34 1/16 33 7/8 33 15/16 125200 15:49
03/27/98 35 1/2 35 35 1/2 654400 16:00
03/30/98 34 15/16 34 11/16 34 13/16 643400 6:31am
03/31/98 35 34 7/16 34 5/8 968400 15:32
04/01/98 34 11/16 34 7/16 34 9/16 278100 16:01
04/02/98 34 11/16 34 1/2 34 5/8 345400 15:59
04/03/98 34 1/2 34 3/8 34 3/8 453500 17:14
04/06/98 34 1/2 34 3/8 34 7/16 17000 16:02
04/07/98 34 7/16 34 5/16 34 7/16 506100 15:57
04/08/98 34 7/16 34 3/8 34 3/8 377800 6:31am
04/09/98 34 1/2 34 7/16 34 1/2 14100 16:01
04/13/98 34 5/8 34 1/2 34 1/2 4800 15:50
04/14/98 34 9/16 34 1/4 34 5/16 25300 13:21
04/15/98 34 1/2 34 1/4 34 1/2 13300 16:02
04/16/98 34 1/2 34 7/16 34 1/2 3400 6:31am
04/17/98 34 1/2 34 3/8 34 1/2 4500 16:01
04/20/98 0 0 34 1/2 0 20:55
04/21/98 0 0 34 1/2 0 05:39
04/22/98 0 0 34 1/2 0 -