Melco Resorts and Entertainment Ltd NASDAQ:MLCO Historical Prices

Below are the 4328 trading days of historical prices for MLCO.

#	Exchange	Symbol	Date	Open	High	Low	Close
4328	NASDAQ	MLCO	Mon, Mar 4, 2024	7.24	7.29	7.24	7.29
4327	NASDAQ	MLCO	Fri, Mar 1, 2024	7.50	7.58	6.62	7.12
4326	NASDAQ	MLCO	Thu, Feb 29, 2024	8.16	8.25	7.21	7.73
4325	NASDAQ	MLCO	Wed, Feb 28, 2024	8.15	8.41	8.10	8.26
4324	NASDAQ	MLCO	Tue, Feb 27, 2024	8.61	8.65	8.27	8.33
4323	NASDAQ	MLCO	Mon, Feb 26, 2024	8.60	8.63	8.45	8.59
4322	NASDAQ	MLCO	Fri, Feb 23, 2024	8.18	8.86	8.14	8.59
4321	NASDAQ	MLCO	Thu, Feb 22, 2024	8.45	8.47	8.06	8.18
4320	NASDAQ	MLCO	Wed, Feb 21, 2024	8.54	8.54	8.31	8.35
4319	NASDAQ	MLCO	Tue, Feb 20, 2024	8.83	8.83	7.96	8.42
4318	NASDAQ	MLCO	Fri, Feb 16, 2024	9.17	9.24	8.81	8.83
4317	NASDAQ	MLCO	Thu, Feb 15, 2024	9.13	9.17	8.82	8.90
4316	NASDAQ	MLCO	Wed, Feb 14, 2024	9.28	9.39	9.10	9.18
4315	NASDAQ	MLCO	Tue, Feb 13, 2024	8.93	9.31	8.84	9.04
4314	NASDAQ	MLCO	Mon, Feb 12, 2024	8.93	9.23	8.83	9.20
4313	NASDAQ	MLCO	Fri, Feb 9, 2024	8.78	8.93	8.61	8.87
4312	NASDAQ	MLCO	Thu, Feb 8, 2024	8.63	9.14	8.63	8.77
4311	NASDAQ	MLCO	Wed, Feb 7, 2024	8.70	8.72	8.50	8.54
4310	NASDAQ	MLCO	Tue, Feb 6, 2024	8.51	8.89	8.41	8.76
4309	NASDAQ	MLCO	Mon, Feb 5, 2024	7.98	8.35	7.86	8.29
4308	NASDAQ	MLCO	Fri, Feb 2, 2024	8.02	8.08	7.89	8.00
4307	NASDAQ	MLCO	Thu, Feb 1, 2024	8.05	8.35	7.97	8.14
4306	NASDAQ	MLCO	Wed, Jan 31, 2024	7.90	8.13	7.80	7.81
4305	NASDAQ	MLCO	Tue, Jan 30, 2024	8.25	8.30	7.91	7.96
4304	NASDAQ	MLCO	Mon, Jan 29, 2024	8.50	8.50	8.20	8.45
4303	NASDAQ	MLCO	Fri, Jan 26, 2024	8.50	8.55	8.31	8.44
4302	NASDAQ	MLCO	Thu, Jan 25, 2024	8.76	8.89	8.48	8.51
4301	NASDAQ	MLCO	Wed, Jan 24, 2024	8.15	8.63	8.14	8.41
4300	NASDAQ	MLCO	Tue, Jan 23, 2024	7.50	8.13	7.47	7.91
4299	NASDAQ	MLCO	Mon, Jan 22, 2024	7.40	7.55	7.25	7.27
4298	NASDAQ	MLCO	Fri, Jan 19, 2024	7.73	7.75	7.48	7.61
4297	NASDAQ	MLCO	Thu, Jan 18, 2024	7.52	7.88	7.52	7.82
4296	NASDAQ	MLCO	Wed, Jan 17, 2024	7.77	7.80	7.35	7.41
4295	NASDAQ	MLCO	Tue, Jan 16, 2024	8.09	8.16	7.98	8.07
4294	NASDAQ	MLCO	Fri, Jan 12, 2024	8.35	8.57	8.17	8.21
4293	NASDAQ	MLCO	Thu, Jan 11, 2024	8.07	8.37	8.05	8.36
4292	NASDAQ	MLCO	Wed, Jan 10, 2024	8.54	8.61	7.93	7.99
4291	NASDAQ	MLCO	Tue, Jan 9, 2024	8.76	8.80	8.55	8.61
4290	NASDAQ	MLCO	Mon, Jan 8, 2024	8.93	8.95	8.71	8.81
4289	NASDAQ	MLCO	Fri, Jan 5, 2024	9.06	9.22	8.93	9.03
4288	NASDAQ	MLCO	Thu, Jan 4, 2024	9.19	9.22	9.00	9.12
4287	NASDAQ	MLCO	Wed, Jan 3, 2024	9.10	9.26	8.97	9.18
4286	NASDAQ	MLCO	Tue, Jan 2, 2024	8.83	9.56	8.78	9.23
4285	NASDAQ	MLCO	Fri, Dec 29, 2023	8.84	8.98	8.82	8.87
4284	NASDAQ	MLCO	Thu, Dec 28, 2023	8.78	9.25	8.69	8.91
4283	NASDAQ	MLCO	Wed, Dec 27, 2023	8.81	8.87	8.61	8.63
4282	NASDAQ	MLCO	Tue, Dec 26, 2023	8.81	8.81	8.67	8.78
4281	NASDAQ	MLCO	Fri, Dec 22, 2023	9.04	9.07	8.71	8.78
4280	NASDAQ	MLCO	Thu, Dec 21, 2023	8.73	9.25	8.64	9.21
4279	NASDAQ	MLCO	Wed, Dec 20, 2023	9.00	9.00	8.53	8.61
4278	NASDAQ	MLCO	Tue, Dec 19, 2023	8.69	9.00	8.63	8.96
4277	NASDAQ	MLCO	Mon, Dec 18, 2023	8.62	8.75	8.52	8.64
4276	NASDAQ	MLCO	Fri, Dec 15, 2023	8.90	9.01	8.54	8.64
4275	NASDAQ	MLCO	Thu, Dec 14, 2023	8.34	8.74	8.19	8.64
4274	NASDAQ	MLCO	Wed, Dec 13, 2023	7.93	8.37	7.89	8.33
4273	NASDAQ	MLCO	Tue, Dec 12, 2023	8.04	8.04	7.70	7.98
4272	NASDAQ	MLCO	Mon, Dec 11, 2023	7.81	8.06	7.69	8.00
4271	NASDAQ	MLCO	Fri, Dec 8, 2023	7.72	7.86	7.59	7.83
4270	NASDAQ	MLCO	Thu, Dec 7, 2023	7.72	7.92	7.63	7.72
4269	NASDAQ	MLCO	Wed, Dec 6, 2023	7.55	7.91	7.49	7.70
4268	NASDAQ	MLCO	Tue, Dec 5, 2023	7.03	7.45	7.03	7.42
4267	NASDAQ	MLCO	Mon, Dec 4, 2023	7.00	7.36	6.96	7.16
4266	NASDAQ	MLCO	Fri, Dec 1, 2023	6.94	7.02	6.87	6.96
4265	NASDAQ	MLCO	Thu, Nov 30, 2023	6.98	7.09	6.80	6.98
4264	NASDAQ	MLCO	Wed, Nov 29, 2023	7.23	7.28	6.99	6.99
4263	NASDAQ	MLCO	Tue, Nov 28, 2023	7.25	7.37	7.23	7.24
4262	NASDAQ	MLCO	Mon, Nov 27, 2023	7.39	7.39	7.24	7.27
4261	NASDAQ	MLCO	Fri, Nov 24, 2023	7.27	7.54	7.27	7.44
4260	NASDAQ	MLCO	Wed, Nov 22, 2023	7.15	7.32	7.15	7.30
4259	NASDAQ	MLCO	Tue, Nov 21, 2023	7.27	7.30	7.12	7.16
4258	NASDAQ	MLCO	Mon, Nov 20, 2023	7.35	7.76	7.26	7.38
4257	NASDAQ	MLCO	Fri, Nov 17, 2023	7.17	7.37	6.99	7.26
4256	NASDAQ	MLCO	Thu, Nov 16, 2023	7.25	7.34	7.04	7.09
4255	NASDAQ	MLCO	Wed, Nov 15, 2023	7.42	7.63	7.34	7.38
4254	NASDAQ	MLCO	Tue, Nov 14, 2023	7.06	7.38	7.02	7.26
4253	NASDAQ	MLCO	Mon, Nov 13, 2023	7.01	7.14	6.87	6.89
4252	NASDAQ	MLCO	Fri, Nov 10, 2023	7.14	7.23	6.87	7.15
4251	NASDAQ	MLCO	Thu, Nov 9, 2023	7.93	8.03	7.30	7.31
4250	NASDAQ	MLCO	Wed, Nov 8, 2023	7.75	7.88	7.45	7.86
4249	NASDAQ	MLCO	Tue, Nov 7, 2023	8.54	8.77	7.52	7.54
4248	NASDAQ	MLCO	Mon, Nov 6, 2023	8.69	9.07	8.68	8.91
4247	NASDAQ	MLCO	Fri, Nov 3, 2023	8.30	8.61	8.28	8.57
4246	NASDAQ	MLCO	Thu, Nov 2, 2023	8.11	8.31	8.04	8.05
4245	NASDAQ	MLCO	Wed, Nov 1, 2023	8.44	8.56	7.87	7.98
4244	NASDAQ	MLCO	Tue, Oct 31, 2023	8.47	8.49	8.24	8.44
4243	NASDAQ	MLCO	Mon, Oct 30, 2023	8.49	8.61	8.45	8.58
4242	NASDAQ	MLCO	Fri, Oct 27, 2023	8.48	8.48	8.19	8.39
4241	NASDAQ	MLCO	Thu, Oct 26, 2023	8.19	8.49	8.19	8.38
4240	NASDAQ	MLCO	Wed, Oct 25, 2023	8.40	8.55	8.20	8.22
4239	NASDAQ	MLCO	Tue, Oct 24, 2023	8.19	8.93	8.19	8.49
4238	NASDAQ	MLCO	Mon, Oct 23, 2023	8.04	8.43	7.99	8.26
4237	NASDAQ	MLCO	Fri, Oct 20, 2023	7.95	8.10	7.91	8.01
4236	NASDAQ	MLCO	Thu, Oct 19, 2023	8.19	8.19	7.86	8.03
4235	NASDAQ	MLCO	Wed, Oct 18, 2023	8.20	8.20	7.80	7.83
4234	NASDAQ	MLCO	Tue, Oct 17, 2023	8.66	8.70	8.23	8.24
4233	NASDAQ	MLCO	Mon, Oct 16, 2023	8.75	8.91	8.69	8.78
4232	NASDAQ	MLCO	Fri, Oct 13, 2023	8.99	9.01	8.78	8.79
4231	NASDAQ	MLCO	Thu, Oct 12, 2023	9.26	9.32	8.98	9.03
4230	NASDAQ	MLCO	Wed, Oct 11, 2023	9.39	9.53	9.26	9.28
4229	NASDAQ	MLCO	Tue, Oct 10, 2023	9.19	9.52	9.10	9.41
4228	NASDAQ	MLCO	Mon, Oct 9, 2023	9.45	9.48	9.05	9.18
4227	NASDAQ	MLCO	Fri, Oct 6, 2023	8.84	9.24	8.75	9.15
4226	NASDAQ	MLCO	Thu, Oct 5, 2023	8.80	8.85	8.62	8.81
4225	NASDAQ	MLCO	Wed, Oct 4, 2023	9.10	9.18	8.81	8.82
4224	NASDAQ	MLCO	Tue, Oct 3, 2023	9.17	9.35	9.11	9.13
4223	NASDAQ	MLCO	Mon, Oct 2, 2023	9.77	9.83	9.23	9.33
4222	NASDAQ	MLCO	Fri, Sep 29, 2023	9.49	10.10	9.46	9.89
4221	NASDAQ	MLCO	Thu, Sep 28, 2023	9.31	9.40	9.15	9.31
4220	NASDAQ	MLCO	Wed, Sep 27, 2023	9.23	9.47	9.08	9.43
4219	NASDAQ	MLCO	Tue, Sep 26, 2023	9.40	9.50	9.20	9.23
4218	NASDAQ	MLCO	Mon, Sep 25, 2023	9.55	9.63	9.48	9.52
4217	NASDAQ	MLCO	Fri, Sep 22, 2023	9.71	9.98	9.71	9.78
4216	NASDAQ	MLCO	Thu, Sep 21, 2023	10.02	10.09	9.62	9.62
4215	NASDAQ	MLCO	Wed, Sep 20, 2023	10.23	10.27	10.06	10.08
4214	NASDAQ	MLCO	Tue, Sep 19, 2023	10.45	10.53	10.09	10.23
4213	NASDAQ	MLCO	Mon, Sep 18, 2023	10.37	10.70	10.34	10.54
4212	NASDAQ	MLCO	Fri, Sep 15, 2023	10.40	10.43	10.24	10.41
4211	NASDAQ	MLCO	Thu, Sep 14, 2023	10.20	10.57	10.18	10.30
4210	NASDAQ	MLCO	Wed, Sep 13, 2023	10.11	10.27	10.09	10.11
4209	NASDAQ	MLCO	Tue, Sep 12, 2023	10.22	10.53	10.20	10.21
4208	NASDAQ	MLCO	Mon, Sep 11, 2023	10.46	10.46	10.46	10.46
4207	NASDAQ	MLCO	Fri, Sep 8, 2023	10.32	10.35	10.07	10.15
4206	NASDAQ	MLCO	Thu, Sep 7, 2023	10.51	10.54	10.19	10.24
4205	NASDAQ	MLCO	Wed, Sep 6, 2023	10.84	10.84	10.60	10.67
4204	NASDAQ	MLCO	Tue, Sep 5, 2023	11.09	11.10	10.45	10.86
4203	NASDAQ	MLCO	Fri, Sep 1, 2023	11.43	11.43	11.07	11.26
4202	NASDAQ	MLCO	Thu, Aug 31, 2023	10.91	11.29	10.81	11.22
4201	NASDAQ	MLCO	Wed, Aug 30, 2023	11.03	11.13	10.91	11.00
4200	NASDAQ	MLCO	Tue, Aug 29, 2023	11.30	11.41	11.15	11.16
4199	NASDAQ	MLCO	Mon, Aug 28, 2023	11.04	11.31	10.95	11.26
4198	NASDAQ	MLCO	Fri, Aug 25, 2023	10.96	11.10	10.76	10.98
4197	NASDAQ	MLCO	Thu, Aug 24, 2023	11.11	11.26	11.03	11.04
4196	NASDAQ	MLCO	Wed, Aug 23, 2023	10.96	11.16	10.89	11.08
4195	NASDAQ	MLCO	Tue, Aug 22, 2023	10.75	11.05	10.65	10.96
4194	NASDAQ	MLCO	Mon, Aug 21, 2023	10.59	10.71	10.45	10.55
4193	NASDAQ	MLCO	Fri, Aug 18, 2023	10.50	10.76	10.40	10.59
4192	NASDAQ	MLCO	Thu, Aug 17, 2023	11.07	11.07	10.71	10.77
4191	NASDAQ	MLCO	Wed, Aug 16, 2023	11.05	11.18	10.84	10.86
4190	NASDAQ	MLCO	Tue, Aug 15, 2023	11.64	11.77	11.21	11.24
4189	NASDAQ	MLCO	Mon, Aug 14, 2023	11.89	11.98	11.73	11.91
4188	NASDAQ	MLCO	Fri, Aug 11, 2023	12.38	12.40	11.92	12.00
4187	NASDAQ	MLCO	Thu, Aug 10, 2023	12.82	13.06	12.59	12.63
4186	NASDAQ	MLCO	Wed, Aug 9, 2023	12.77	12.77	12.42	12.62
4185	NASDAQ	MLCO	Tue, Aug 8, 2023	12.77	12.88	12.57	12.59
4184	NASDAQ	MLCO	Mon, Aug 7, 2023	13.05	13.11	12.78	13.05
4183	NASDAQ	MLCO	Fri, Aug 4, 2023	12.75	13.11	12.66	12.86
4182	NASDAQ	MLCO	Thu, Aug 3, 2023	12.99	13.22	12.73	12.73
4181	NASDAQ	MLCO	Wed, Aug 2, 2023	13.12	13.12	12.51	12.86
4180	NASDAQ	MLCO	Tue, Aug 1, 2023	12.77	13.88	12.65	13.17
4179	NASDAQ	MLCO	Mon, Jul 31, 2023	13.59	13.91	13.43	13.62
4178	NASDAQ	MLCO	Fri, Jul 28, 2023	13.08	13.50	13.03	13.45
4177	NASDAQ	MLCO	Thu, Jul 27, 2023	13.20	13.38	12.79	12.85
4176	NASDAQ	MLCO	Wed, Jul 26, 2023	12.97	13.14	12.93	13.07
4175	NASDAQ	MLCO	Tue, Jul 25, 2023	13.11	13.18	12.84	13.06
4174	NASDAQ	MLCO	Mon, Jul 24, 2023	12.87	13.27	12.68	12.86
4173	NASDAQ	MLCO	Fri, Jul 21, 2023	13.07	13.18	12.87	12.98
4172	NASDAQ	MLCO	Thu, Jul 20, 2023	12.80	13.29	12.74	12.96
4171	NASDAQ	MLCO	Wed, Jul 19, 2023	13.10	13.25	12.86	13.02
4170	NASDAQ	MLCO	Tue, Jul 18, 2023	13.28	13.36	12.85	13.00
4169	NASDAQ	MLCO	Mon, Jul 17, 2023	13.63	13.64	13.22	13.39
4168	NASDAQ	MLCO	Fri, Jul 14, 2023	13.61	13.86	13.53	13.77
4167	NASDAQ	MLCO	Thu, Jul 13, 2023	13.55	13.89	13.53	13.70
4166	NASDAQ	MLCO	Wed, Jul 12, 2023	13.24	13.72	13.22	13.47
4165	NASDAQ	MLCO	Tue, Jul 11, 2023	12.70	13.04	12.59	13.04
4164	NASDAQ	MLCO	Mon, Jul 10, 2023	12.00	12.65	11.98	12.64
4163	NASDAQ	MLCO	Fri, Jul 7, 2023	11.50	12.09	11.50	12.00
4162	NASDAQ	MLCO	Thu, Jul 6, 2023	12.00	12.00	11.48	11.59
4161	NASDAQ	MLCO	Wed, Jul 5, 2023	12.63	12.63	12.03	12.12
4160	NASDAQ	MLCO	Mon, Jul 3, 2023	12.41	12.84	12.41	12.70
4159	NASDAQ	MLCO	Fri, Jun 30, 2023	12.20	12.23	11.93	12.21
4158	NASDAQ	MLCO	Thu, Jun 29, 2023	12.28	12.32	12.00	12.20
4157	NASDAQ	MLCO	Wed, Jun 28, 2023	12.42	12.65	12.09	12.29
4156	NASDAQ	MLCO	Tue, Jun 27, 2023	12.59	12.75	12.48	12.67
4155	NASDAQ	MLCO	Mon, Jun 26, 2023	12.72	13.13	12.66	12.73
4154	NASDAQ	MLCO	Fri, Jun 23, 2023	12.54	12.95	12.44	12.86
4153	NASDAQ	MLCO	Thu, Jun 22, 2023	13.18	13.18	12.76	12.83
4152	NASDAQ	MLCO	Wed, Jun 21, 2023	12.72	13.17	12.72	13.09
4151	NASDAQ	MLCO	Tue, Jun 20, 2023	13.15	13.22	12.75	12.90
4150	NASDAQ	MLCO	Fri, Jun 16, 2023	12.38	12.66	12.34	12.52
4149	NASDAQ	MLCO	Thu, Jun 15, 2023	12.46	12.47	12.19	12.37
4148	NASDAQ	MLCO	Wed, Jun 14, 2023	12.03	12.35	12.03	12.31
4147	NASDAQ	MLCO	Tue, Jun 13, 2023	12.28	12.48	12.00	12.10
4146	NASDAQ	MLCO	Mon, Jun 12, 2023	12.26	12.31	12.11	12.18
4145	NASDAQ	MLCO	Fri, Jun 9, 2023	12.12	12.30	12.04	12.10
4144	NASDAQ	MLCO	Thu, Jun 8, 2023	12.16	12.36	12.03	12.24
4143	NASDAQ	MLCO	Wed, Jun 7, 2023	11.78	12.19	11.77	12.17
4142	NASDAQ	MLCO	Tue, Jun 6, 2023	11.56	11.92	11.54	11.82
4141	NASDAQ	MLCO	Mon, Jun 5, 2023	11.60	11.82	11.55	11.56
4140	NASDAQ	MLCO	Fri, Jun 2, 2023	11.40	11.84	11.33	11.65
4139	NASDAQ	MLCO	Thu, Jun 1, 2023	10.90	11.52	10.59	11.12
4138	NASDAQ	MLCO	Wed, May 31, 2023	10.75	11.06	10.49	11.05
4137	NASDAQ	MLCO	Tue, May 30, 2023	11.20	11.49	10.72	10.77
4136	NASDAQ	MLCO	Fri, May 26, 2023	11.22	11.22	11.01	11.08
4135	NASDAQ	MLCO	Thu, May 25, 2023	11.06	11.41	11.04	11.09
4134	NASDAQ	MLCO	Wed, May 24, 2023	10.52	11.28	10.30	11.25
4133	NASDAQ	MLCO	Tue, May 23, 2023	11.25	11.35	10.58	10.83
4132	NASDAQ	MLCO	Mon, May 22, 2023	11.55	11.87	11.36	11.41
4131	NASDAQ	MLCO	Fri, May 19, 2023	11.64	11.64	11.18	11.47
4130	NASDAQ	MLCO	Thu, May 18, 2023	11.53	11.64	11.22	11.44
4129	NASDAQ	MLCO	Wed, May 17, 2023	11.44	11.76	11.31	11.54
4128	NASDAQ	MLCO	Tue, May 16, 2023	11.45	11.58	11.25	11.30
4127	NASDAQ	MLCO	Mon, May 15, 2023	11.32	11.67	11.24	11.59
4126	NASDAQ	MLCO	Fri, May 12, 2023	11.42	11.56	11.15	11.19
4125	NASDAQ	MLCO	Thu, May 11, 2023	11.51	11.75	11.39	11.57
4124	NASDAQ	MLCO	Wed, May 10, 2023	12.14	12.45	11.22	11.64
4123	NASDAQ	MLCO	Tue, May 9, 2023	12.45	12.66	12.26	12.42
4122	NASDAQ	MLCO	Mon, May 8, 2023	12.80	12.89	12.40	12.71
4121	NASDAQ	MLCO	Fri, May 5, 2023	12.84	13.15	12.63	13.01
4120	NASDAQ	MLCO	Thu, May 4, 2023	12.74	12.92	12.59	12.73
4119	NASDAQ	MLCO	Wed, May 3, 2023	13.03	13.30	12.73	12.87
4118	NASDAQ	MLCO	Tue, May 2, 2023	13.69	13.74	13.29	13.42
4117	NASDAQ	MLCO	Mon, May 1, 2023	13.99	14.00	13.68	13.75
4116	NASDAQ	MLCO	Fri, Apr 28, 2023	12.70	13.76	12.61	13.64
4115	NASDAQ	MLCO	Thu, Apr 27, 2023	13.07	13.09	12.48	12.78
4114	NASDAQ	MLCO	Wed, Apr 26, 2023	13.36	13.38	12.89	12.92
4113	NASDAQ	MLCO	Tue, Apr 25, 2023	13.60	13.67	13.16	13.23
4112	NASDAQ	MLCO	Mon, Apr 24, 2023	14.23	14.36	13.83	13.86
4111	NASDAQ	MLCO	Fri, Apr 21, 2023	13.80	14.40	13.65	14.39
4110	NASDAQ	MLCO	Thu, Apr 20, 2023	14.04	14.46	13.79	13.88
4109	NASDAQ	MLCO	Wed, Apr 19, 2023	13.16	13.71	13.16	13.52
4108	NASDAQ	MLCO	Tue, Apr 18, 2023	13.15	13.36	13.09	13.34
4107	NASDAQ	MLCO	Mon, Apr 17, 2023	13.10	13.34	12.95	13.03
4106	NASDAQ	MLCO	Fri, Apr 14, 2023	12.84	12.90	12.55	12.84
4105	NASDAQ	MLCO	Thu, Apr 13, 2023	12.72	13.08	12.65	12.84
4104	NASDAQ	MLCO	Wed, Apr 12, 2023	12.48	12.80	12.48	12.57
4103	NASDAQ	MLCO	Tue, Apr 11, 2023	12.86	13.09	12.44	12.49
4102	NASDAQ	MLCO	Mon, Apr 10, 2023	12.47	13.05	12.47	12.85
4101	NASDAQ	MLCO	Thu, Apr 6, 2023	12.53	12.70	12.30	12.63
4100	NASDAQ	MLCO	Wed, Apr 5, 2023	12.60	12.68	12.23	12.38
4099	NASDAQ	MLCO	Tue, Apr 4, 2023	12.84	13.04	12.55	12.70
4098	NASDAQ	MLCO	Mon, Apr 3, 2023	13.31	13.55	12.91	12.95
4097	NASDAQ	MLCO	Fri, Mar 31, 2023	12.46	12.92	12.36	12.73
4096	NASDAQ	MLCO	Thu, Mar 30, 2023	12.79	12.84	12.32	12.38
4095	NASDAQ	MLCO	Wed, Mar 29, 2023	12.45	12.81	12.38	12.62
4094	NASDAQ	MLCO	Tue, Mar 28, 2023	12.20	12.53	12.13	12.49
4093	NASDAQ	MLCO	Mon, Mar 27, 2023	11.99	12.17	11.80	12.13
4092	NASDAQ	MLCO	Fri, Mar 24, 2023	11.54	12.19	11.52	12.02
4091	NASDAQ	MLCO	Thu, Mar 23, 2023	11.88	12.10	11.58	11.78
4090	NASDAQ	MLCO	Wed, Mar 22, 2023	12.19	12.19	11.70	11.71
4089	NASDAQ	MLCO	Tue, Mar 21, 2023	11.98	12.16	11.93	12.00
4088	NASDAQ	MLCO	Mon, Mar 20, 2023	11.46	12.03	11.44	11.89
4087	NASDAQ	MLCO	Fri, Mar 17, 2023	11.68	11.71	11.37	11.67
4086	NASDAQ	MLCO	Thu, Mar 16, 2023	11.32	11.79	11.32	11.64
4085	NASDAQ	MLCO	Wed, Mar 15, 2023	12.00	12.01	11.27	11.57
4084	NASDAQ	MLCO	Tue, Mar 14, 2023	12.15	12.50	12.11	12.24
4083	NASDAQ	MLCO	Mon, Mar 13, 2023	12.30	12.38	12.04	12.13
4082	NASDAQ	MLCO	Fri, Mar 10, 2023	12.31	12.73	12.28	12.41
4081	NASDAQ	MLCO	Thu, Mar 9, 2023	13.19	13.39	12.50	12.55
4080	NASDAQ	MLCO	Wed, Mar 8, 2023	13.58	13.65	13.16	13.41
4079	NASDAQ	MLCO	Tue, Mar 7, 2023	13.56	13.69	13.26	13.28
4078	NASDAQ	MLCO	Mon, Mar 6, 2023	14.00	14.08	13.58	13.64
4077	NASDAQ	MLCO	Fri, Mar 3, 2023	13.87	14.11	13.85	13.98
4076	NASDAQ	MLCO	Thu, Mar 2, 2023	13.50	13.90	13.33	13.87
4075	NASDAQ	MLCO	Wed, Mar 1, 2023	13.36	13.88	13.28	13.74
4074	NASDAQ	MLCO	Tue, Feb 28, 2023	12.41	12.84	12.02	12.78
4073	NASDAQ	MLCO	Mon, Feb 27, 2023	12.20	12.53	12.01	12.41
4072	NASDAQ	MLCO	Fri, Feb 24, 2023	12.14	12.19	11.88	12.04
4071	NASDAQ	MLCO	Thu, Feb 23, 2023	12.81	12.88	12.28	12.31
4070	NASDAQ	MLCO	Wed, Feb 22, 2023	12.50	12.73	12.26	12.68
4069	NASDAQ	MLCO	Tue, Feb 21, 2023	12.46	12.78	12.23	12.46
4068	NASDAQ	MLCO	Fri, Feb 17, 2023	12.91	12.93	12.52	12.57
4067	NASDAQ	MLCO	Thu, Feb 16, 2023	12.91	13.28	12.91	13.11
4066	NASDAQ	MLCO	Wed, Feb 15, 2023	13.15	13.34	12.98	13.14
4065	NASDAQ	MLCO	Tue, Feb 14, 2023	13.17	13.67	13.11	13.43
4064	NASDAQ	MLCO	Mon, Feb 13, 2023	13.10	13.43	12.99	13.35
4063	NASDAQ	MLCO	Fri, Feb 10, 2023	12.80	13.07	12.64	12.94
4062	NASDAQ	MLCO	Thu, Feb 9, 2023	13.21	13.38	12.94	13.00
4061	NASDAQ	MLCO	Wed, Feb 8, 2023	13.00	13.12	12.51	12.54
4060	NASDAQ	MLCO	Tue, Feb 7, 2023	13.20	13.46	12.73	13.07
4059	NASDAQ	MLCO	Mon, Feb 6, 2023	12.91	13.22	12.85	13.16
4058	NASDAQ	MLCO	Fri, Feb 3, 2023	13.19	13.82	13.17	13.37
4057	NASDAQ	MLCO	Thu, Feb 2, 2023	13.55	13.60	13.11	13.36
4056	NASDAQ	MLCO	Wed, Feb 1, 2023	13.94	14.11	13.33	13.67
4055	NASDAQ	MLCO	Tue, Jan 31, 2023	13.15	13.90	13.15	13.66
4054	NASDAQ	MLCO	Mon, Jan 30, 2023	13.00	13.38	12.61	13.25
4053	NASDAQ	MLCO	Fri, Jan 27, 2023	13.43	14.24	13.43	13.55
4052	NASDAQ	MLCO	Thu, Jan 26, 2023	13.13	13.64	12.71	13.58
4051	NASDAQ	MLCO	Wed, Jan 25, 2023	12.78	13.04	12.68	12.69
4050	NASDAQ	MLCO	Tue, Jan 24, 2023	13.41	13.68	13.07	13.10
4049	NASDAQ	MLCO	Mon, Jan 23, 2023	13.20	13.47	13.02	13.45
4048	NASDAQ	MLCO	Fri, Jan 20, 2023	13.26	13.77	13.16	13.21
4047	NASDAQ	MLCO	Thu, Jan 19, 2023	12.99	13.37	12.94	13.02
4046	NASDAQ	MLCO	Wed, Jan 18, 2023	13.27	13.38	12.76	12.91
4045	NASDAQ	MLCO	Tue, Jan 17, 2023	13.35	13.35	12.69	13.08
4044	NASDAQ	MLCO	Fri, Jan 13, 2023	13.54	13.90	13.54	13.62
4043	NASDAQ	MLCO	Thu, Jan 12, 2023	13.40	14.15	13.32	13.58
4042	NASDAQ	MLCO	Wed, Jan 11, 2023	13.47	13.63	13.30	13.59
4041	NASDAQ	MLCO	Tue, Jan 10, 2023	13.59	13.89	13.47	13.79
4040	NASDAQ	MLCO	Mon, Jan 9, 2023	13.10	13.84	13.10	13.27
4039	NASDAQ	MLCO	Fri, Jan 6, 2023	13.13	13.52	12.77	12.94
4038	NASDAQ	MLCO	Thu, Jan 5, 2023	12.71	13.43	12.70	13.42
4037	NASDAQ	MLCO	Wed, Jan 4, 2023	12.50	13.39	12.40	13.10
4036	NASDAQ	MLCO	Tue, Jan 3, 2023	11.99	12.41	11.87	11.98
4035	NASDAQ	MLCO	Fri, Dec 30, 2022	11.13	11.67	11.02	11.50
4034	NASDAQ	MLCO	Thu, Dec 29, 2022	11.32	11.62	11.01	11.31
4033	NASDAQ	MLCO	Wed, Dec 28, 2022	11.99	11.99	11.13	11.22
4032	NASDAQ	MLCO	Tue, Dec 27, 2022	11.55	12.14	11.37	12.07
4031	NASDAQ	MLCO	Fri, Dec 23, 2022	11.43	11.47	11.05	11.17
4030	NASDAQ	MLCO	Thu, Dec 22, 2022	11.46	11.53	11.20	11.43
4029	NASDAQ	MLCO	Wed, Dec 21, 2022	11.23	11.48	11.02	11.43
4028	NASDAQ	MLCO	Tue, Dec 20, 2022	10.97	11.37	10.84	11.18
4027	NASDAQ	MLCO	Mon, Dec 19, 2022	11.26	11.46	10.74	11.07
4026	NASDAQ	MLCO	Fri, Dec 16, 2022	11.82	12.35	11.63	12.03
4025	NASDAQ	MLCO	Thu, Dec 15, 2022	11.58	11.95	11.43	11.82
4024	NASDAQ	MLCO	Wed, Dec 14, 2022	11.79	11.83	11.37	11.62
4023	NASDAQ	MLCO	Tue, Dec 13, 2022	12.15	12.15	11.40	11.86
4022	NASDAQ	MLCO	Mon, Dec 12, 2022	11.03	11.52	10.71	11.52
4021	NASDAQ	MLCO	Fri, Dec 9, 2022	11.32	12.18	11.21	11.32
4020	NASDAQ	MLCO	Thu, Dec 8, 2022	11.00	12.05	11.00	11.60
4019	NASDAQ	MLCO	Wed, Dec 7, 2022	9.65	10.40	9.45	10.40
4018	NASDAQ	MLCO	Tue, Dec 6, 2022	9.65	10.07	9.60	10.06
4017	NASDAQ	MLCO	Mon, Dec 5, 2022	9.50	9.65	9.12	9.53
4016	NASDAQ	MLCO	Fri, Dec 2, 2022	8.72	9.11	8.57	9.00
4015	NASDAQ	MLCO	Thu, Dec 1, 2022	8.38	8.79	8.30	8.75
4014	NASDAQ	MLCO	Wed, Nov 30, 2022	8.10	8.56	7.96	8.53
4013	NASDAQ	MLCO	Tue, Nov 29, 2022	7.52	8.09	7.47	7.95
4012	NASDAQ	MLCO	Mon, Nov 28, 2022	7.09	7.37	6.70	7.24
4011	NASDAQ	MLCO	Fri, Nov 25, 2022	6.81	6.95	6.58	6.59
4010	NASDAQ	MLCO	Wed, Nov 23, 2022	6.78	6.81	6.55	6.75
4009	NASDAQ	MLCO	Tue, Nov 22, 2022	6.76	6.79	6.55	6.67
4008	NASDAQ	MLCO	Mon, Nov 21, 2022	7.08	7.09	6.76	6.83
4007	NASDAQ	MLCO	Fri, Nov 18, 2022	7.61	7.70	7.27	7.43
4006	NASDAQ	MLCO	Thu, Nov 17, 2022	7.12	7.90	7.10	7.64
4005	NASDAQ	MLCO	Wed, Nov 16, 2022	7.46	7.71	7.18	7.42
4004	NASDAQ	MLCO	Tue, Nov 15, 2022	7.67	7.90	7.55	7.56
4003	NASDAQ	MLCO	Mon, Nov 14, 2022	7.50	7.69	7.26	7.36
4002	NASDAQ	MLCO	Fri, Nov 11, 2022	7.02	7.50	6.95	7.38
4001	NASDAQ	MLCO	Thu, Nov 10, 2022	6.28	6.57	6.23	6.57
4000	NASDAQ	MLCO	Wed, Nov 9, 2022	6.22	6.25	5.97	6.05
3999	NASDAQ	MLCO	Tue, Nov 8, 2022	6.36	6.55	6.14	6.40
3998	NASDAQ	MLCO	Mon, Nov 7, 2022	6.60	6.72	6.38	6.39
3997	NASDAQ	MLCO	Fri, Nov 4, 2022	6.55	6.63	6.21	6.43
3996	NASDAQ	MLCO	Thu, Nov 3, 2022	5.91	6.08	5.75	5.90
3995	NASDAQ	MLCO	Wed, Nov 2, 2022	5.66	6.20	5.48	6.01
3994	NASDAQ	MLCO	Tue, Nov 1, 2022	6.02	6.05	5.58	5.70
3993	NASDAQ	MLCO	Mon, Oct 31, 2022	5.59	5.59	5.29	5.47
3992	NASDAQ	MLCO	Fri, Oct 28, 2022	4.75	5.37	4.73	5.32
3991	NASDAQ	MLCO	Thu, Oct 27, 2022	5.09	5.23	4.83	4.87
3990	NASDAQ	MLCO	Wed, Oct 26, 2022	5.01	5.40	5.01	5.16
3989	NASDAQ	MLCO	Tue, Oct 25, 2022	5.53	5.64	4.98	5.01
3988	NASDAQ	MLCO	Mon, Oct 24, 2022	5.45	5.56	5.01	5.46
3987	NASDAQ	MLCO	Fri, Oct 21, 2022	5.86	6.23	5.84	6.18
3986	NASDAQ	MLCO	Thu, Oct 20, 2022	5.62	6.07	5.58	5.93
3985	NASDAQ	MLCO	Wed, Oct 19, 2022	6.09	6.32	5.43	5.55
3984	NASDAQ	MLCO	Tue, Oct 18, 2022	6.38	6.68	6.29	6.32
3983	NASDAQ	MLCO	Mon, Oct 17, 2022	6.44	6.47	6.06	6.25
3982	NASDAQ	MLCO	Fri, Oct 14, 2022	6.84	6.85	6.23	6.28
3981	NASDAQ	MLCO	Thu, Oct 13, 2022	6.84	7.15	6.61	6.65
3980	NASDAQ	MLCO	Wed, Oct 12, 2022	7.12	7.31	6.87	7.12
3979	NASDAQ	MLCO	Tue, Oct 11, 2022	7.40	7.51	6.95	7.23
3978	NASDAQ	MLCO	Mon, Oct 10, 2022	7.73	7.74	7.23	7.50
3977	NASDAQ	MLCO	Fri, Oct 7, 2022	7.77	8.14	7.71	8.09
3976	NASDAQ	MLCO	Thu, Oct 6, 2022	7.58	8.18	7.36	7.89
3975	NASDAQ	MLCO	Wed, Oct 5, 2022	7.60	7.85	7.39	7.54
3974	NASDAQ	MLCO	Tue, Oct 4, 2022	7.15	7.73	7.12	7.73
3973	NASDAQ	MLCO	Mon, Oct 3, 2022	6.65	7.11	6.62	6.94
3972	NASDAQ	MLCO	Fri, Sep 30, 2022	6.49	6.86	6.41	6.63
3971	NASDAQ	MLCO	Thu, Sep 29, 2022	6.44	6.66	6.32	6.55
3970	NASDAQ	MLCO	Wed, Sep 28, 2022	6.30	6.66	6.19	6.56
3969	NASDAQ	MLCO	Tue, Sep 27, 2022	6.74	6.88	6.39	6.39
3968	NASDAQ	MLCO	Mon, Sep 26, 2022	5.99	7.17	5.99	6.65
3967	NASDAQ	MLCO	Fri, Sep 23, 2022	5.06	5.39	4.97	5.30
3966	NASDAQ	MLCO	Thu, Sep 22, 2022	5.72	5.80	5.18	5.21
3965	NASDAQ	MLCO	Wed, Sep 21, 2022	6.05	6.13	5.57	5.60
3964	NASDAQ	MLCO	Tue, Sep 20, 2022	6.19	6.44	5.98	6.05
3963	NASDAQ	MLCO	Mon, Sep 19, 2022	5.81	5.87	5.69	5.82
3962	NASDAQ	MLCO	Fri, Sep 16, 2022	5.70	5.86	5.53	5.81
3961	NASDAQ	MLCO	Thu, Sep 15, 2022	5.59	6.13	5.55	5.83
3960	NASDAQ	MLCO	Wed, Sep 14, 2022	5.48	5.61	5.21	5.55
3959	NASDAQ	MLCO	Tue, Sep 13, 2022	5.67	5.87	5.36	5.49
3958	NASDAQ	MLCO	Mon, Sep 12, 2022	5.58	5.78	5.55	5.71
3957	NASDAQ	MLCO	Fri, Sep 9, 2022	5.41	5.60	5.30	5.50
3956	NASDAQ	MLCO	Thu, Sep 8, 2022	5.18	5.31	5.03	5.28
3955	NASDAQ	MLCO	Wed, Sep 7, 2022	5.01	5.23	4.99	5.22
3954	NASDAQ	MLCO	Tue, Sep 6, 2022	5.31	5.32	5.00	5.04
3953	NASDAQ	MLCO	Fri, Sep 2, 2022	5.42	5.42	4.95	5.12
3952	NASDAQ	MLCO	Thu, Sep 1, 2022	5.60	5.76	5.34	5.37
3951	NASDAQ	MLCO	Wed, Aug 31, 2022	5.64	5.83	5.50	5.76
3950	NASDAQ	MLCO	Tue, Aug 30, 2022	5.99	6.07	5.35	5.52
3949	NASDAQ	MLCO	Mon, Aug 29, 2022	5.89	6.25	5.81	6.08
3948	NASDAQ	MLCO	Fri, Aug 26, 2022	5.98	5.99	5.60	5.88
3947	NASDAQ	MLCO	Thu, Aug 25, 2022	5.34	6.07	5.33	5.77
3946	NASDAQ	MLCO	Wed, Aug 24, 2022	4.95	5.22	4.85	5.19
3945	NASDAQ	MLCO	Tue, Aug 23, 2022	5.07	5.21	5.03	5.04
3944	NASDAQ	MLCO	Mon, Aug 22, 2022	5.24	5.27	4.84	5.07
3943	NASDAQ	MLCO	Fri, Aug 19, 2022	5.61	5.80	5.30	5.36
3942	NASDAQ	MLCO	Thu, Aug 18, 2022	5.91	6.06	5.54	5.63
3941	NASDAQ	MLCO	Wed, Aug 17, 2022	5.38	5.65	5.35	5.53
3940	NASDAQ	MLCO	Tue, Aug 16, 2022	5.60	5.73	5.40	5.45
3939	NASDAQ	MLCO	Mon, Aug 15, 2022	5.23	5.70	5.19	5.60
3938	NASDAQ	MLCO	Fri, Aug 12, 2022	5.12	5.38	5.08	5.28
3937	NASDAQ	MLCO	Thu, Aug 11, 2022	5.37	5.54	5.16	5.24
3936	NASDAQ	MLCO	Wed, Aug 10, 2022	5.25	5.30	5.13	5.20
3935	NASDAQ	MLCO	Tue, Aug 9, 2022	5.27	5.28	5.08	5.17
3934	NASDAQ	MLCO	Mon, Aug 8, 2022	5.35	5.51	5.29	5.31
3933	NASDAQ	MLCO	Fri, Aug 5, 2022	5.05	5.36	4.96	5.33
3932	NASDAQ	MLCO	Thu, Aug 4, 2022	5.14	5.22	4.99	5.03
3931	NASDAQ	MLCO	Wed, Aug 3, 2022	5.08	5.19	5.06	5.12
3930	NASDAQ	MLCO	Tue, Aug 2, 2022	5.00	5.17	4.95	5.08
3929	NASDAQ	MLCO	Mon, Aug 1, 2022	5.13	5.25	4.92	5.10
3928	NASDAQ	MLCO	Fri, Jul 29, 2022	5.31	5.39	5.08	5.15
3927	NASDAQ	MLCO	Thu, Jul 28, 2022	5.70	5.78	5.40	5.44
3926	NASDAQ	MLCO	Wed, Jul 27, 2022	5.75	5.94	5.65	5.74
3925	NASDAQ	MLCO	Tue, Jul 26, 2022	5.75	5.75	5.62	5.70
3924	NASDAQ	MLCO	Mon, Jul 25, 2022	5.64	5.76	5.52	5.72
3923	NASDAQ	MLCO	Fri, Jul 22, 2022	5.75	5.85	5.57	5.63
3922	NASDAQ	MLCO	Thu, Jul 21, 2022	5.82	5.90	5.70	5.78
3921	NASDAQ	MLCO	Wed, Jul 20, 2022	5.50	5.79	5.43	5.73
3920	NASDAQ	MLCO	Tue, Jul 19, 2022	5.01	5.30	5.01	5.29
3919	NASDAQ	MLCO	Mon, Jul 18, 2022	4.99	5.26	4.91	4.92
3918	NASDAQ	MLCO	Fri, Jul 15, 2022	4.70	4.91	4.70	4.85
3917	NASDAQ	MLCO	Thu, Jul 14, 2022	4.89	5.03	4.80	4.81
3916	NASDAQ	MLCO	Wed, Jul 13, 2022	4.98	5.13	4.87	4.99
3915	NASDAQ	MLCO	Tue, Jul 12, 2022	4.99	5.14	4.90	5.05
3914	NASDAQ	MLCO	Mon, Jul 11, 2022	5.16	5.25	4.83	5.06
3913	NASDAQ	MLCO	Fri, Jul 8, 2022	5.52	5.75	5.51	5.60
3912	NASDAQ	MLCO	Thu, Jul 7, 2022	5.51	5.77	5.50	5.62
3911	NASDAQ	MLCO	Wed, Jul 6, 2022	5.82	5.90	5.30	5.42
3910	NASDAQ	MLCO	Tue, Jul 5, 2022	5.87	6.00	5.72	5.89
3909	NASDAQ	MLCO	Fri, Jul 1, 2022	5.74	6.04	5.71	6.02
3908	NASDAQ	MLCO	Thu, Jun 30, 2022	6.04	6.04	5.75	5.75
3907	NASDAQ	MLCO	Wed, Jun 29, 2022	6.24	6.26	6.05	6.18
3906	NASDAQ	MLCO	Tue, Jun 28, 2022	6.48	6.67	6.15	6.17
3905	NASDAQ	MLCO	Mon, Jun 27, 2022	6.20	6.24	5.84	5.87
3904	NASDAQ	MLCO	Fri, Jun 24, 2022	5.79	6.20	5.79	6.11
3903	NASDAQ	MLCO	Thu, Jun 23, 2022	5.68	5.69	5.46	5.65
3902	NASDAQ	MLCO	Wed, Jun 22, 2022	5.33	5.68	5.30	5.68
3901	NASDAQ	MLCO	Tue, Jun 21, 2022	5.52	5.70	5.44	5.45
3900	NASDAQ	MLCO	Fri, Jun 17, 2022	5.47	5.57	5.34	5.38
3899	NASDAQ	MLCO	Thu, Jun 16, 2022	5.58	5.63	5.26	5.35
3898	NASDAQ	MLCO	Wed, Jun 15, 2022	5.65	5.93	5.65	5.83
3897	NASDAQ	MLCO	Tue, Jun 14, 2022	5.50	5.77	5.38	5.65
3896	NASDAQ	MLCO	Mon, Jun 13, 2022	5.45	5.50	5.26	5.39
3895	NASDAQ	MLCO	Fri, Jun 10, 2022	5.81	5.92	5.60	5.70
3894	NASDAQ	MLCO	Thu, Jun 9, 2022	6.10	6.17	5.83	6.09
3893	NASDAQ	MLCO	Wed, Jun 8, 2022	5.90	6.40	5.86	6.30
3892	NASDAQ	MLCO	Tue, Jun 7, 2022	5.79	5.92	5.72	5.85
3891	NASDAQ	MLCO	Mon, Jun 6, 2022	5.77	6.13	5.77	5.89
3890	NASDAQ	MLCO	Fri, Jun 3, 2022	5.58	5.63	5.36	5.46
3889	NASDAQ	MLCO	Thu, Jun 2, 2022	5.53	5.80	5.53	5.70
3888	NASDAQ	MLCO	Wed, Jun 1, 2022	5.75	5.96	5.44	5.53
3887	NASDAQ	MLCO	Tue, May 31, 2022	5.50	5.74	5.35	5.64
3886	NASDAQ	MLCO	Fri, May 27, 2022	5.18	5.41	5.02	5.30
3885	NASDAQ	MLCO	Thu, May 26, 2022	4.75	5.27	4.75	5.18
3884	NASDAQ	MLCO	Wed, May 25, 2022	4.81	4.94	4.65	4.75
3883	NASDAQ	MLCO	Tue, May 24, 2022	5.20	5.21	4.61	4.78
3882	NASDAQ	MLCO	Mon, May 23, 2022	5.46	5.47	5.25	5.33
3881	NASDAQ	MLCO	Fri, May 20, 2022	5.54	5.62	5.28	5.46
3880	NASDAQ	MLCO	Thu, May 19, 2022	5.33	5.62	5.30	5.44
3879	NASDAQ	MLCO	Wed, May 18, 2022	5.43	5.54	5.24	5.34
3878	NASDAQ	MLCO	Tue, May 17, 2022	5.39	5.62	5.32	5.49
3877	NASDAQ	MLCO	Mon, May 16, 2022	5.24	5.52	5.21	5.23
3876	NASDAQ	MLCO	Fri, May 13, 2022	4.84	5.46	4.84	5.37
3875	NASDAQ	MLCO	Thu, May 12, 2022	4.28	4.69	4.06	4.67
3874	NASDAQ	MLCO	Wed, May 11, 2022	4.63	4.79	4.45	4.48
3873	NASDAQ	MLCO	Tue, May 10, 2022	4.65	4.78	4.35	4.58
3872	NASDAQ	MLCO	Mon, May 9, 2022	4.75	4.95	4.47	4.55
3871	NASDAQ	MLCO	Fri, May 6, 2022	5.18	5.25	4.83	5.02
3870	NASDAQ	MLCO	Thu, May 5, 2022	5.76	5.81	5.12	5.19
3869	NASDAQ	MLCO	Wed, May 4, 2022	5.70	5.77	5.14	5.68
3868	NASDAQ	MLCO	Tue, May 3, 2022	5.78	5.94	5.53	5.73
3867	NASDAQ	MLCO	Mon, May 2, 2022	5.72	5.85	5.56	5.77
3866	NASDAQ	MLCO	Fri, Apr 29, 2022	6.11	6.27	5.70	5.72
3865	NASDAQ	MLCO	Thu, Apr 28, 2022	5.87	5.90	5.45	5.78
3864	NASDAQ	MLCO	Wed, Apr 27, 2022	5.91	6.03	5.64	5.72
3863	NASDAQ	MLCO	Tue, Apr 26, 2022	6.15	6.24	5.74	5.86
3862	NASDAQ	MLCO	Mon, Apr 25, 2022	5.94	6.24	5.83	6.19
3861	NASDAQ	MLCO	Fri, Apr 22, 2022	6.19	6.37	6.00	6.07
3860	NASDAQ	MLCO	Thu, Apr 21, 2022	6.80	6.86	6.11	6.17
3859	NASDAQ	MLCO	Wed, Apr 20, 2022	6.79	6.91	6.66	6.71
3858	NASDAQ	MLCO	Tue, Apr 19, 2022	6.55	7.00	6.50	6.84
3857	NASDAQ	MLCO	Mon, Apr 18, 2022	6.66	6.72	6.43	6.58
3856	NASDAQ	MLCO	Thu, Apr 14, 2022	6.81	6.90	6.71	6.80
3855	NASDAQ	MLCO	Wed, Apr 13, 2022	6.50	6.99	6.45	6.83
3854	NASDAQ	MLCO	Tue, Apr 12, 2022	6.85	6.92	6.52	6.54
3853	NASDAQ	MLCO	Mon, Apr 11, 2022	6.73	7.00	6.60	6.69
3852	NASDAQ	MLCO	Fri, Apr 8, 2022	6.94	7.06	6.79	6.85
3851	NASDAQ	MLCO	Thu, Apr 7, 2022	7.25	7.26	6.76	7.00
3850	NASDAQ	MLCO	Wed, Apr 6, 2022	7.64	7.64	7.12	7.40
3849	NASDAQ	MLCO	Tue, Apr 5, 2022	8.15	8.19	7.51	7.64
3848	NASDAQ	MLCO	Mon, Apr 4, 2022	8.05	8.43	8.00	8.22
3847	NASDAQ	MLCO	Fri, Apr 1, 2022	7.99	8.29	7.83	8.08
3846	NASDAQ	MLCO	Thu, Mar 31, 2022	8.05	8.05	7.62	7.64
3845	NASDAQ	MLCO	Wed, Mar 30, 2022	8.15	8.51	8.01	8.09
3844	NASDAQ	MLCO	Tue, Mar 29, 2022	8.26	8.55	8.17	8.27
3843	NASDAQ	MLCO	Mon, Mar 28, 2022	8.00	8.24	7.77	7.86
3842	NASDAQ	MLCO	Fri, Mar 25, 2022	8.39	8.39	8.00	8.06
3841	NASDAQ	MLCO	Thu, Mar 24, 2022	8.85	8.85	8.14	8.56
3840	NASDAQ	MLCO	Wed, Mar 23, 2022	8.26	8.51	8.08	8.45
3839	NASDAQ	MLCO	Tue, Mar 22, 2022	7.96	8.54	7.96	8.38
3838	NASDAQ	MLCO	Mon, Mar 21, 2022	8.12	8.16	7.78	7.92
3837	NASDAQ	MLCO	Fri, Mar 18, 2022	7.73	8.64	7.67	8.32
3836	NASDAQ	MLCO	Thu, Mar 17, 2022	7.64	8.19	7.54	7.87
3835	NASDAQ	MLCO	Wed, Mar 16, 2022	7.32	7.90	7.21	7.84
3834	NASDAQ	MLCO	Tue, Mar 15, 2022	5.90	6.55	5.75	6.53
3833	NASDAQ	MLCO	Mon, Mar 14, 2022	6.35	6.67	6.00	6.09
3832	NASDAQ	MLCO	Fri, Mar 11, 2022	8.04	8.04	6.51	6.73
3831	NASDAQ	MLCO	Thu, Mar 10, 2022	8.08	8.38	7.90	7.95
3830	NASDAQ	MLCO	Wed, Mar 9, 2022	8.06	8.56	8.04	8.38
3829	NASDAQ	MLCO	Tue, Mar 8, 2022	7.58	8.04	7.14	7.81
3828	NASDAQ	MLCO	Mon, Mar 7, 2022	9.23	9.33	7.49	7.54
3827	NASDAQ	MLCO	Fri, Mar 4, 2022	9.75	9.88	9.15	9.41
3826	NASDAQ	MLCO	Thu, Mar 3, 2022	9.97	10.19	9.68	9.94
3825	NASDAQ	MLCO	Wed, Mar 2, 2022	9.81	10.80	9.68	10.13
3824	NASDAQ	MLCO	Tue, Mar 1, 2022	9.86	9.96	9.13	9.28
3823	NASDAQ	MLCO	Mon, Feb 28, 2022	10.10	10.14	9.71	10.02
3822	NASDAQ	MLCO	Fri, Feb 25, 2022	10.26	10.33	9.69	10.30
3821	NASDAQ	MLCO	Thu, Feb 24, 2022	9.65	10.14	9.47	10.10
3820	NASDAQ	MLCO	Wed, Feb 23, 2022	10.62	10.62	10.08	10.12
3819	NASDAQ	MLCO	Tue, Feb 22, 2022	10.87	10.92	10.34	10.47
3818	NASDAQ	MLCO	Fri, Feb 18, 2022	11.29	11.46	11.05	11.12
3817	NASDAQ	MLCO	Thu, Feb 17, 2022	11.33	11.59	11.27	11.40
3816	NASDAQ	MLCO	Wed, Feb 16, 2022	11.61	11.62	11.21	11.50
3815	NASDAQ	MLCO	Tue, Feb 15, 2022	11.09	11.49	11.00	11.44
3814	NASDAQ	MLCO	Mon, Feb 14, 2022	10.56	11.23	10.54	10.86
3813	NASDAQ	MLCO	Fri, Feb 11, 2022	10.84	11.31	10.42	10.61
3812	NASDAQ	MLCO	Thu, Feb 10, 2022	10.77	11.35	10.63	10.84
3811	NASDAQ	MLCO	Wed, Feb 9, 2022	10.81	11.12	10.77	10.98
3810	NASDAQ	MLCO	Tue, Feb 8, 2022	10.55	10.81	10.38	10.63
3809	NASDAQ	MLCO	Mon, Feb 7, 2022	10.33	10.68	10.14	10.44
3808	NASDAQ	MLCO	Fri, Feb 4, 2022	10.03	10.42	9.82	10.37
3807	NASDAQ	MLCO	Thu, Feb 3, 2022	10.33	10.54	10.05	10.07
3806	NASDAQ	MLCO	Wed, Feb 2, 2022	10.91	10.91	10.42	10.45
3805	NASDAQ	MLCO	Tue, Feb 1, 2022	10.75	10.93	10.31	10.85
3804	NASDAQ	MLCO	Mon, Jan 31, 2022	10.02	10.57	9.99	10.56
3803	NASDAQ	MLCO	Fri, Jan 28, 2022	9.73	10.01	9.49	9.96
3802	NASDAQ	MLCO	Thu, Jan 27, 2022	10.52	10.52	9.66	9.74
3801	NASDAQ	MLCO	Wed, Jan 26, 2022	11.05	11.13	10.36	10.46
3800	NASDAQ	MLCO	Tue, Jan 25, 2022	10.71	11.01	10.48	10.84
3799	NASDAQ	MLCO	Mon, Jan 24, 2022	10.78	11.05	10.24	11.03
3798	NASDAQ	MLCO	Fri, Jan 21, 2022	11.24	11.44	10.85	11.16
3797	NASDAQ	MLCO	Thu, Jan 20, 2022	11.53	11.81	11.29	11.30
3796	NASDAQ	MLCO	Wed, Jan 19, 2022	10.98	11.33	10.85	11.08
3795	NASDAQ	MLCO	Tue, Jan 18, 2022	10.84	11.21	10.80	10.88
3794	NASDAQ	MLCO	Fri, Jan 14, 2022	10.47	11.18	10.30	11.10
3793	NASDAQ	MLCO	Thu, Jan 13, 2022	9.91	10.06	9.49	9.52
3792	NASDAQ	MLCO	Wed, Jan 12, 2022	9.70	10.11	9.47	9.92
3791	NASDAQ	MLCO	Tue, Jan 11, 2022	9.05	9.75	8.99	9.56
3790	NASDAQ	MLCO	Mon, Jan 10, 2022	9.65	9.81	9.07	9.08
3789	NASDAQ	MLCO	Fri, Jan 7, 2022	9.70	10.05	9.70	9.71
3788	NASDAQ	MLCO	Thu, Jan 6, 2022	9.81	10.09	9.59	9.76
3787	NASDAQ	MLCO	Wed, Jan 5, 2022	10.44	10.50	9.66	9.73
3786	NASDAQ	MLCO	Tue, Jan 4, 2022	10.86	10.86	10.36	10.45
3785	NASDAQ	MLCO	Mon, Jan 3, 2022	10.43	10.82	10.28	10.73
3784	NASDAQ	MLCO	Fri, Dec 31, 2021	10.10	10.40	10.02	10.18
3783	NASDAQ	MLCO	Thu, Dec 30, 2021	9.78	10.47	9.73	10.19
3782	NASDAQ	MLCO	Wed, Dec 29, 2021	10.08	10.10	9.80	9.86
3781	NASDAQ	MLCO	Tue, Dec 28, 2021	10.38	10.60	10.15	10.24
3780	NASDAQ	MLCO	Mon, Dec 27, 2021	10.32	10.50	10.13	10.45
3779	NASDAQ	MLCO	Thu, Dec 23, 2021	10.63	10.66	10.31	10.44
3778	NASDAQ	MLCO	Wed, Dec 22, 2021	9.84	9.97	9.59	9.79
3777	NASDAQ	MLCO	Tue, Dec 21, 2021	9.22	9.93	9.22	9.91
3776	NASDAQ	MLCO	Mon, Dec 20, 2021	9.01	9.25	8.88	9.01
3775	NASDAQ	MLCO	Fri, Dec 17, 2021	9.14	9.38	8.87	9.34
3774	NASDAQ	MLCO	Thu, Dec 16, 2021	9.69	9.99	9.22	9.24
3773	NASDAQ	MLCO	Wed, Dec 15, 2021	9.52	9.63	8.93	9.58
3772	NASDAQ	MLCO	Tue, Dec 14, 2021	9.75	9.91	9.57	9.59
3771	NASDAQ	MLCO	Mon, Dec 13, 2021	10.06	10.11	9.65	9.77
3770	NASDAQ	MLCO	Fri, Dec 10, 2021	10.45	10.45	10.18	10.22
3769	NASDAQ	MLCO	Thu, Dec 9, 2021	10.56	10.65	10.38	10.43
3768	NASDAQ	MLCO	Wed, Dec 8, 2021	10.17	10.96	10.03	10.74
3767	NASDAQ	MLCO	Tue, Dec 7, 2021	10.07	10.36	9.88	10.17
3766	NASDAQ	MLCO	Mon, Dec 6, 2021	9.52	10.24	9.19	9.94
3765	NASDAQ	MLCO	Fri, Dec 3, 2021	9.64	9.65	9.12	9.29
3764	NASDAQ	MLCO	Thu, Dec 2, 2021	9.26	9.69	9.18	9.57
3763	NASDAQ	MLCO	Wed, Dec 1, 2021	9.95	10.07	9.09	9.16
3762	NASDAQ	MLCO	Tue, Nov 30, 2021	10.00	10.00	9.41	9.76
3761	NASDAQ	MLCO	Mon, Nov 29, 2021	10.47	10.65	10.10	10.12
3760	NASDAQ	MLCO	Fri, Nov 26, 2021	10.98	10.98	9.95	10.40
3759	NASDAQ	MLCO	Wed, Nov 24, 2021	11.02	11.69	10.90	11.60
3758	NASDAQ	MLCO	Tue, Nov 23, 2021	11.28	11.39	10.84	11.04
3757	NASDAQ	MLCO	Mon, Nov 22, 2021	11.38	11.69	11.03	11.52
3756	NASDAQ	MLCO	Fri, Nov 19, 2021	10.86	11.20	10.80	10.94
3755	NASDAQ	MLCO	Thu, Nov 18, 2021	11.50	11.56	10.91	10.94
3754	NASDAQ	MLCO	Wed, Nov 17, 2021	11.96	12.15	11.31	11.51
3753	NASDAQ	MLCO	Tue, Nov 16, 2021	12.35	12.40	12.03	12.05
3752	NASDAQ	MLCO	Mon, Nov 15, 2021	11.56	12.19	11.50	12.14
3751	NASDAQ	MLCO	Fri, Nov 12, 2021	11.69	11.75	11.50	11.60
3750	NASDAQ	MLCO	Thu, Nov 11, 2021	11.16	11.75	11.16	11.68
3749	NASDAQ	MLCO	Wed, Nov 10, 2021	11.40	11.75	10.90	11.13
3748	NASDAQ	MLCO	Tue, Nov 9, 2021	11.85	11.85	11.16	11.45
3747	NASDAQ	MLCO	Mon, Nov 8, 2021	11.82	11.88	11.52	11.59
3746	NASDAQ	MLCO	Fri, Nov 5, 2021	11.04	11.57	11.00	11.47
3745	NASDAQ	MLCO	Thu, Nov 4, 2021	11.18	11.18	10.59	10.61
3744	NASDAQ	MLCO	Wed, Nov 3, 2021	11.04	11.19	10.70	11.06
3743	NASDAQ	MLCO	Tue, Nov 2, 2021	11.35	11.35	10.84	10.98
3742	NASDAQ	MLCO	Mon, Nov 1, 2021	10.88	11.45	10.80	11.42
3741	NASDAQ	MLCO	Fri, Oct 29, 2021	10.97	11.15	10.60	10.83
3740	NASDAQ	MLCO	Thu, Oct 28, 2021	11.16	11.26	10.56	11.13
3739	NASDAQ	MLCO	Wed, Oct 27, 2021	11.13	11.35	11.09	11.16
3738	NASDAQ	MLCO	Tue, Oct 26, 2021	11.26	11.59	11.15	11.16
3737	NASDAQ	MLCO	Mon, Oct 25, 2021	11.13	11.31	10.99	11.21
3736	NASDAQ	MLCO	Fri, Oct 22, 2021	11.33	11.47	11.05	11.17
3735	NASDAQ	MLCO	Thu, Oct 21, 2021	11.29	11.57	11.28	11.40
3734	NASDAQ	MLCO	Wed, Oct 20, 2021	11.63	11.69	11.34	11.45
3733	NASDAQ	MLCO	Tue, Oct 19, 2021	11.11	11.68	11.11	11.64
3732	NASDAQ	MLCO	Mon, Oct 18, 2021	11.13	11.32	10.99	11.09
3731	NASDAQ	MLCO	Fri, Oct 15, 2021	11.03	11.45	11.00	11.12
3730	NASDAQ	MLCO	Thu, Oct 14, 2021	11.17	11.21	10.83	10.97
3729	NASDAQ	MLCO	Wed, Oct 13, 2021	11.05	11.14	10.75	11.12
3728	NASDAQ	MLCO	Tue, Oct 12, 2021	11.04	11.55	10.95	11.05
3727	NASDAQ	MLCO	Mon, Oct 11, 2021	10.86	11.44	10.82	11.10
3726	NASDAQ	MLCO	Fri, Oct 8, 2021	10.47	10.86	10.36	10.81
3725	NASDAQ	MLCO	Thu, Oct 7, 2021	10.06	10.61	10.02	10.44
3724	NASDAQ	MLCO	Wed, Oct 6, 2021	9.81	10.05	9.64	9.98
3723	NASDAQ	MLCO	Tue, Oct 5, 2021	10.00	10.19	9.91	9.97
3722	NASDAQ	MLCO	Mon, Oct 4, 2021	10.60	10.64	9.97	10.02
3721	NASDAQ	MLCO	Fri, Oct 1, 2021	10.43	10.74	10.36	10.71
3720	NASDAQ	MLCO	Thu, Sep 30, 2021	10.16	10.33	9.99	10.24
3719	NASDAQ	MLCO	Wed, Sep 29, 2021	10.00	10.09	9.83	9.90
3718	NASDAQ	MLCO	Tue, Sep 28, 2021	10.37	10.50	9.97	9.99
3717	NASDAQ	MLCO	Mon, Sep 27, 2021	9.88	10.56	9.68	10.45
3716	NASDAQ	MLCO	Fri, Sep 24, 2021	10.36	10.53	9.93	9.95
3715	NASDAQ	MLCO	Thu, Sep 23, 2021	10.34	10.56	10.28	10.42
3714	NASDAQ	MLCO	Wed, Sep 22, 2021	10.08	10.46	10.08	10.29
3713	NASDAQ	MLCO	Tue, Sep 21, 2021	10.50	10.71	9.98	10.04
3712	NASDAQ	MLCO	Mon, Sep 20, 2021	9.96	10.37	9.87	10.35
3711	NASDAQ	MLCO	Fri, Sep 17, 2021	10.21	10.38	9.95	10.29
3710	NASDAQ	MLCO	Thu, Sep 16, 2021	10.13	10.29	9.80	10.20
3709	NASDAQ	MLCO	Wed, Sep 15, 2021	10.74	10.90	9.78	10.30
3708	NASDAQ	MLCO	Tue, Sep 14, 2021	11.68	12.03	11.55	11.95
3707	NASDAQ	MLCO	Mon, Sep 13, 2021	13.19	13.25	12.69	12.70
3706	NASDAQ	MLCO	Fri, Sep 10, 2021	13.99	14.09	13.06	13.08
3705	NASDAQ	MLCO	Thu, Sep 9, 2021	14.35	14.50	13.90	13.97
3704	NASDAQ	MLCO	Wed, Sep 8, 2021	14.51	14.65	14.05	14.43
3703	NASDAQ	MLCO	Tue, Sep 7, 2021	13.97	14.60	13.82	14.56
3702	NASDAQ	MLCO	Fri, Sep 3, 2021	14.05	14.23	13.74	13.81
3701	NASDAQ	MLCO	Thu, Sep 2, 2021	13.85	14.36	13.74	14.08
3700	NASDAQ	MLCO	Wed, Sep 1, 2021	14.07	14.29	13.78	13.82
3699	NASDAQ	MLCO	Tue, Aug 31, 2021	13.17	13.82	13.10	13.76
3698	NASDAQ	MLCO	Mon, Aug 30, 2021	12.88	13.19	12.59	13.09
3697	NASDAQ	MLCO	Fri, Aug 27, 2021	12.68	12.93	12.65	12.88
3696	NASDAQ	MLCO	Thu, Aug 26, 2021	12.59	13.14	12.56	12.70
3695	NASDAQ	MLCO	Wed, Aug 25, 2021	12.66	12.81	12.24	12.76
3694	NASDAQ	MLCO	Tue, Aug 24, 2021	11.89	12.74	11.89	12.55
3693	NASDAQ	MLCO	Mon, Aug 23, 2021	11.05	11.47	10.90	11.33
3692	NASDAQ	MLCO	Fri, Aug 20, 2021	10.94	11.11	10.80	10.84
3691	NASDAQ	MLCO	Thu, Aug 19, 2021	11.32	11.39	10.80	10.91
3690	NASDAQ	MLCO	Wed, Aug 18, 2021	11.87	11.92	11.45	11.55
3689	NASDAQ	MLCO	Tue, Aug 17, 2021	11.90	11.99	11.64	11.75
3688	NASDAQ	MLCO	Mon, Aug 16, 2021	12.30	12.42	12.03	12.08
3687	NASDAQ	MLCO	Fri, Aug 13, 2021	12.75	12.75	12.32	12.41
3686	NASDAQ	MLCO	Thu, Aug 12, 2021	13.03	13.04	12.59	12.77
3685	NASDAQ	MLCO	Wed, Aug 11, 2021	13.01	13.18	12.88	13.11
3684	NASDAQ	MLCO	Tue, Aug 10, 2021	13.05	13.20	12.88	13.04
3683	NASDAQ	MLCO	Mon, Aug 9, 2021	13.09	13.25	12.75	13.08
3682	NASDAQ	MLCO	Fri, Aug 6, 2021	13.51	13.73	12.92	13.16
3681	NASDAQ	MLCO	Thu, Aug 5, 2021	12.80	13.44	12.78	13.31
3680	NASDAQ	MLCO	Wed, Aug 4, 2021	12.97	13.46	12.68	12.77
3679	NASDAQ	MLCO	Tue, Aug 3, 2021	13.38	13.40	12.83	13.09
3678	NASDAQ	MLCO	Mon, Aug 2, 2021	13.96	14.27	13.51	13.56
3677	NASDAQ	MLCO	Fri, Jul 30, 2021	14.09	14.15	13.72	13.92
3676	NASDAQ	MLCO	Thu, Jul 29, 2021	14.89	15.02	14.10	14.14
3675	NASDAQ	MLCO	Wed, Jul 28, 2021	13.80	15.12	13.80	14.91
3674	NASDAQ	MLCO	Tue, Jul 27, 2021	13.91	13.96	12.90	13.55
3673	NASDAQ	MLCO	Mon, Jul 26, 2021	14.32	14.36	13.70	14.10
3672	NASDAQ	MLCO	Fri, Jul 23, 2021	15.16	15.16	14.46	14.48
3671	NASDAQ	MLCO	Thu, Jul 22, 2021	15.08	15.17	14.80	15.15
3670	NASDAQ	MLCO	Wed, Jul 21, 2021	14.84	15.25	14.80	15.19
3669	NASDAQ	MLCO	Tue, Jul 20, 2021	14.49	14.94	14.30	14.77
3668	NASDAQ	MLCO	Mon, Jul 19, 2021	14.57	14.68	14.28	14.41
3667	NASDAQ	MLCO	Fri, Jul 16, 2021	15.72	15.73	14.91	14.93
3666	NASDAQ	MLCO	Thu, Jul 15, 2021	15.44	15.77	15.40	15.64
3665	NASDAQ	MLCO	Wed, Jul 14, 2021	15.97	16.08	15.59	15.64
3664	NASDAQ	MLCO	Tue, Jul 13, 2021	16.06	16.14	15.76	15.89
3663	NASDAQ	MLCO	Mon, Jul 12, 2021	15.94	16.09	15.87	16.06
3662	NASDAQ	MLCO	Fri, Jul 9, 2021	15.89	16.15	15.68	16.12
3661	NASDAQ	MLCO	Thu, Jul 8, 2021	15.99	15.99	15.38	15.48
3660	NASDAQ	MLCO	Wed, Jul 7, 2021	16.55	16.58	15.86	16.05
3659	NASDAQ	MLCO	Tue, Jul 6, 2021	16.71	16.87	16.26	16.50
3658	NASDAQ	MLCO	Fri, Jul 2, 2021	16.67	16.88	16.56	16.82
3657	NASDAQ	MLCO	Thu, Jul 1, 2021	16.96	17.17	16.49	16.73
3656	NASDAQ	MLCO	Wed, Jun 30, 2021	16.56	16.96	16.36	16.57
3655	NASDAQ	MLCO	Tue, Jun 29, 2021	16.57	16.67	16.28	16.30
3654	NASDAQ	MLCO	Mon, Jun 28, 2021	16.90	16.92	16.36	16.57
3653	NASDAQ	MLCO	Fri, Jun 25, 2021	17.01	17.04	16.82	16.95
3652	NASDAQ	MLCO	Thu, Jun 24, 2021	17.10	17.34	16.97	17.02
3651	NASDAQ	MLCO	Wed, Jun 23, 2021	17.05	17.36	17.01	17.09
3650	NASDAQ	MLCO	Tue, Jun 22, 2021	17.27	17.27	16.87	17.05
3649	NASDAQ	MLCO	Mon, Jun 21, 2021	17.32	17.46	17.02	17.42
3648	NASDAQ	MLCO	Fri, Jun 18, 2021	17.03	17.40	16.83	17.32
3647	NASDAQ	MLCO	Thu, Jun 17, 2021	16.97	17.55	16.96	17.17
3646	NASDAQ	MLCO	Wed, Jun 16, 2021	16.62	16.96	16.59	16.86
3645	NASDAQ	MLCO	Tue, Jun 15, 2021	16.75	16.85	16.60	16.64
3644	NASDAQ	MLCO	Mon, Jun 14, 2021	17.56	17.69	16.74	16.75
3643	NASDAQ	MLCO	Fri, Jun 11, 2021	17.27	17.49	17.27	17.48
3642	NASDAQ	MLCO	Thu, Jun 10, 2021	17.30	17.36	17.06	17.26
3641	NASDAQ	MLCO	Wed, Jun 9, 2021	16.98	17.61	16.98	17.29
3640	NASDAQ	MLCO	Tue, Jun 8, 2021	17.02	17.05	16.77	16.99
3639	NASDAQ	MLCO	Mon, Jun 7, 2021	17.08	17.18	16.89	16.91
3638	NASDAQ	MLCO	Fri, Jun 4, 2021	17.08	17.27	17.05	17.07
3637	NASDAQ	MLCO	Thu, Jun 3, 2021	17.25	17.38	16.90	16.99
3636	NASDAQ	MLCO	Wed, Jun 2, 2021	17.57	17.73	17.27	17.45
3635	NASDAQ	MLCO	Tue, Jun 1, 2021	17.98	17.98	17.16	17.30
3634	NASDAQ	MLCO	Fri, May 28, 2021	17.30	17.34	17.08	17.19
3633	NASDAQ	MLCO	Thu, May 27, 2021	17.49	17.55	17.18	17.23
3632	NASDAQ	MLCO	Wed, May 26, 2021	17.07	17.53	17.07	17.37
3631	NASDAQ	MLCO	Tue, May 25, 2021	17.15	17.35	16.87	16.91
3630	NASDAQ	MLCO	Mon, May 24, 2021	17.11	17.43	17.04	17.13
3629	NASDAQ	MLCO	Fri, May 21, 2021	17.47	17.47	17.23	17.34
3628	NASDAQ	MLCO	Thu, May 20, 2021	17.19	17.32	16.99	17.28
3627	NASDAQ	MLCO	Wed, May 19, 2021	17.03	17.30	16.88	17.16
3626	NASDAQ	MLCO	Tue, May 18, 2021	17.42	17.85	17.32	17.35
3625	NASDAQ	MLCO	Mon, May 17, 2021	17.52	17.52	17.05	17.30
3624	NASDAQ	MLCO	Fri, May 14, 2021	17.34	17.74	17.11	17.64
3623	NASDAQ	MLCO	Thu, May 13, 2021	17.55	17.92	17.03	17.24
3622	NASDAQ	MLCO	Wed, May 12, 2021	18.07	18.39	17.57	17.61
3621	NASDAQ	MLCO	Tue, May 11, 2021	18.24	18.41	18.08	18.20
3620	NASDAQ	MLCO	Mon, May 10, 2021	18.49	18.84	18.23	18.50
3619	NASDAQ	MLCO	Fri, May 7, 2021	18.49	18.83	18.18	18.21
3618	NASDAQ	MLCO	Thu, May 6, 2021	18.36	18.49	17.82	18.39
3617	NASDAQ	MLCO	Wed, May 5, 2021	18.97	19.18	18.53	18.54
3616	NASDAQ	MLCO	Tue, May 4, 2021	19.66	19.80	18.65	18.87
3615	NASDAQ	MLCO	Mon, May 3, 2021	19.21	19.88	19.21	19.66
3614	NASDAQ	MLCO	Fri, Apr 30, 2021	19.28	19.44	19.02	19.29
3613	NASDAQ	MLCO	Thu, Apr 29, 2021	20.00	20.09	18.93	19.44
3612	NASDAQ	MLCO	Wed, Apr 28, 2021	19.26	19.91	18.82	19.84
3611	NASDAQ	MLCO	Tue, Apr 27, 2021	18.93	19.43	18.79	19.19
3610	NASDAQ	MLCO	Mon, Apr 26, 2021	19.02	19.02	18.71	18.82
3609	NASDAQ	MLCO	Fri, Apr 23, 2021	18.99	19.05	18.48	18.77
3608	NASDAQ	MLCO	Thu, Apr 22, 2021	18.74	19.18	18.57	18.73
3607	NASDAQ	MLCO	Wed, Apr 21, 2021	18.66	19.25	18.55	19.23
3606	NASDAQ	MLCO	Tue, Apr 20, 2021	19.19	19.37	18.65	18.78
3605	NASDAQ	MLCO	Mon, Apr 19, 2021	19.38	19.60	19.10	19.12
3604	NASDAQ	MLCO	Fri, Apr 16, 2021	19.79	20.00	19.28	19.36
3603	NASDAQ	MLCO	Thu, Apr 15, 2021	19.44	19.79	19.12	19.77
3602	NASDAQ	MLCO	Wed, Apr 14, 2021	19.56	19.99	19.42	19.52
3601	NASDAQ	MLCO	Tue, Apr 13, 2021	19.78	19.96	19.53	19.62
3600	NASDAQ	MLCO	Mon, Apr 12, 2021	20.08	20.17	19.66	19.95
3599	NASDAQ	MLCO	Fri, Apr 9, 2021	20.01	20.51	20.00	20.31
3598	NASDAQ	MLCO	Thu, Apr 8, 2021	20.65	20.72	20.38	20.52
3597	NASDAQ	MLCO	Wed, Apr 7, 2021	21.06	21.16	20.38	20.68
3596	NASDAQ	MLCO	Tue, Apr 6, 2021	20.36	21.40	20.36	21.21
3595	NASDAQ	MLCO	Mon, Apr 5, 2021	20.42	20.69	20.37	20.50
3594	NASDAQ	MLCO	Thu, Apr 1, 2021	20.00	20.48	19.98	20.28
3593	NASDAQ	MLCO	Wed, Mar 31, 2021	20.28	20.40	19.80	19.91
3592	NASDAQ	MLCO	Tue, Mar 30, 2021	19.48	20.14	19.48	20.04
3591	NASDAQ	MLCO	Mon, Mar 29, 2021	19.59	19.74	19.44	19.56
3590	NASDAQ	MLCO	Fri, Mar 26, 2021	20.35	20.36	19.18	19.59
3589	NASDAQ	MLCO	Thu, Mar 25, 2021	19.78	20.30	19.46	20.22
3588	NASDAQ	MLCO	Wed, Mar 24, 2021	20.40	20.89	20.10	20.16
3587	NASDAQ	MLCO	Tue, Mar 23, 2021	20.69	20.83	20.10	20.40
3586	NASDAQ	MLCO	Mon, Mar 22, 2021	21.10	21.28	20.81	20.86
3585	NASDAQ	MLCO	Fri, Mar 19, 2021	21.18	21.40	20.79	21.08
3584	NASDAQ	MLCO	Thu, Mar 18, 2021	21.35	21.76	21.01	21.20
3583	NASDAQ	MLCO	Wed, Mar 17, 2021	21.47	21.86	20.91	21.33
3582	NASDAQ	MLCO	Tue, Mar 16, 2021	21.99	21.99	21.15	21.43
3581	NASDAQ	MLCO	Mon, Mar 15, 2021	21.00	22.19	21.00	21.76
3580	NASDAQ	MLCO	Fri, Mar 12, 2021	21.06	21.31	20.69	20.83
3579	NASDAQ	MLCO	Thu, Mar 11, 2021	21.58	21.86	21.25	21.32
3578	NASDAQ	MLCO	Wed, Mar 10, 2021	21.30	21.50	20.95	21.38
3577	NASDAQ	MLCO	Tue, Mar 9, 2021	21.44	21.46	20.98	21.17
3576	NASDAQ	MLCO	Mon, Mar 8, 2021	21.95	22.02	21.04	21.23
3575	NASDAQ	MLCO	Fri, Mar 5, 2021	22.20	22.46	21.46	21.91
3574	NASDAQ	MLCO	Thu, Mar 4, 2021	23.26	23.45	21.92	22.28
3573	NASDAQ	MLCO	Wed, Mar 3, 2021	23.34	23.65	22.93	23.37
3572	NASDAQ	MLCO	Tue, Mar 2, 2021	21.50	22.94	21.47	22.80
3571	NASDAQ	MLCO	Mon, Mar 1, 2021	22.00	22.00	21.37	21.86
3570	NASDAQ	MLCO	Fri, Feb 26, 2021	21.00	21.91	20.42	21.66
3569	NASDAQ	MLCO	Thu, Feb 25, 2021	20.88	22.19	20.58	20.95
3568	NASDAQ	MLCO	Wed, Feb 24, 2021	20.28	20.81	20.23	20.75
3567	NASDAQ	MLCO	Tue, Feb 23, 2021	20.00	20.60	19.30	20.44
3566	NASDAQ	MLCO	Mon, Feb 22, 2021	18.72	19.67	18.68	19.10
3565	NASDAQ	MLCO	Fri, Feb 19, 2021	18.71	18.78	18.18	18.68
3564	NASDAQ	MLCO	Thu, Feb 18, 2021	18.30	18.52	18.12	18.38
3563	NASDAQ	MLCO	Wed, Feb 17, 2021	18.22	18.66	18.21	18.59
3562	NASDAQ	MLCO	Tue, Feb 16, 2021	18.00	18.46	17.92	18.44
3561	NASDAQ	MLCO	Fri, Feb 12, 2021	17.65	17.91	17.58	17.80
3560	NASDAQ	MLCO	Thu, Feb 11, 2021	17.60	17.81	17.59	17.66
3559	NASDAQ	MLCO	Wed, Feb 10, 2021	17.56	17.89	17.44	17.63
3558	NASDAQ	MLCO	Tue, Feb 9, 2021	17.60	17.60	17.27	17.42
3557	NASDAQ	MLCO	Mon, Feb 8, 2021	17.56	17.85	17.17	17.53
3556	NASDAQ	MLCO	Fri, Feb 5, 2021	16.93	17.48	16.88	17.37
3555	NASDAQ	MLCO	Thu, Feb 4, 2021	16.56	16.81	16.36	16.67
3554	NASDAQ	MLCO	Wed, Feb 3, 2021	16.37	16.72	16.29	16.48
3553	NASDAQ	MLCO	Tue, Feb 2, 2021	16.01	16.47	15.71	16.33
3552	NASDAQ	MLCO	Mon, Feb 1, 2021	16.00	16.22	15.67	15.79
3551	NASDAQ	MLCO	Fri, Jan 29, 2021	15.94	16.24	15.73	15.99
3550	NASDAQ	MLCO	Thu, Jan 28, 2021	15.40	16.12	15.28	15.95
3549	NASDAQ	MLCO	Wed, Jan 27, 2021	16.11	16.11	15.49	15.49
3548	NASDAQ	MLCO	Tue, Jan 26, 2021	16.21	16.31	15.97	16.19
3547	NASDAQ	MLCO	Mon, Jan 25, 2021	16.28	16.42	15.80	16.14
3546	NASDAQ	MLCO	Fri, Jan 22, 2021	16.52	16.60	16.15	16.36
3545	NASDAQ	MLCO	Thu, Jan 21, 2021	16.78	16.91	16.42	16.88
3544	NASDAQ	MLCO	Wed, Jan 20, 2021	16.43	16.82	16.36	16.56
3543	NASDAQ	MLCO	Tue, Jan 19, 2021	16.40	16.70	16.02	16.25
3542	NASDAQ	MLCO	Fri, Jan 15, 2021	16.75	16.80	16.41	16.43
3541	NASDAQ	MLCO	Thu, Jan 14, 2021	17.20	17.33	16.68	16.89
3540	NASDAQ	MLCO	Wed, Jan 13, 2021	17.76	17.88	16.98	17.11
3539	NASDAQ	MLCO	Tue, Jan 12, 2021	17.96	18.18	17.81	17.85
3538	NASDAQ	MLCO	Mon, Jan 11, 2021	18.38	18.38	17.80	18.02
3537	NASDAQ	MLCO	Fri, Jan 8, 2021	18.50	18.75	18.22	18.51
3536	NASDAQ	MLCO	Thu, Jan 7, 2021	18.42	18.66	18.31	18.53
3535	NASDAQ	MLCO	Wed, Jan 6, 2021	18.80	19.08	18.49	18.53
3534	NASDAQ	MLCO	Tue, Jan 5, 2021	17.92	18.79	17.92	18.75
3533	NASDAQ	MLCO	Mon, Jan 4, 2021	18.67	18.78	17.75	17.94
3532	NASDAQ	MLCO	Thu, Dec 31, 2020	18.56	18.73	18.33	18.55
3531	NASDAQ	MLCO	Wed, Dec 30, 2020	18.72	19.02	18.42	18.52
3530	NASDAQ	MLCO	Tue, Dec 29, 2020	18.96	19.16	18.63	18.69
3529	NASDAQ	MLCO	Mon, Dec 28, 2020	18.68	19.05	18.51	18.85
3528	NASDAQ	MLCO	Thu, Dec 24, 2020	18.62	18.71	18.49	18.55
3527	NASDAQ	MLCO	Wed, Dec 23, 2020	18.37	18.79	18.32	18.56
3526	NASDAQ	MLCO	Tue, Dec 22, 2020	18.33	18.46	18.21	18.27
3525	NASDAQ	MLCO	Mon, Dec 21, 2020	18.38	18.60	18.24	18.49
3524	NASDAQ	MLCO	Fri, Dec 18, 2020	18.81	19.08	18.70	18.97
3523	NASDAQ	MLCO	Thu, Dec 17, 2020	18.50	18.88	18.48	18.72
3522	NASDAQ	MLCO	Wed, Dec 16, 2020	18.46	18.46	18.22	18.33
3521	NASDAQ	MLCO	Tue, Dec 15, 2020	18.10	18.44	17.97	18.43
3520	NASDAQ	MLCO	Mon, Dec 14, 2020	18.38	18.42	17.93	18.00
3519	NASDAQ	MLCO	Fri, Dec 11, 2020	18.82	19.05	18.17	18.36
3518	NASDAQ	MLCO	Thu, Dec 10, 2020	18.87	19.11	18.67	18.91
3517	NASDAQ	MLCO	Wed, Dec 9, 2020	19.49	19.50	18.90	18.96
3516	NASDAQ	MLCO	Tue, Dec 8, 2020	19.11	19.55	19.02	19.32
3515	NASDAQ	MLCO	Mon, Dec 7, 2020	19.41	19.54	19.30	19.39
3514	NASDAQ	MLCO	Fri, Dec 4, 2020	19.08	19.76	18.88	19.66
3513	NASDAQ	MLCO	Thu, Dec 3, 2020	18.41	19.33	18.34	18.89
3512	NASDAQ	MLCO	Wed, Dec 2, 2020	18.05	18.32	17.88	18.21
3511	NASDAQ	MLCO	Tue, Dec 1, 2020	18.30	18.44	18.10	18.19
3510	NASDAQ	MLCO	Mon, Nov 30, 2020	18.29	18.37	17.86	18.13
3509	NASDAQ	MLCO	Fri, Nov 27, 2020	18.50	18.85	18.47	18.49
3508	NASDAQ	MLCO	Wed, Nov 25, 2020	19.16	19.18	18.39	18.46
3507	NASDAQ	MLCO	Tue, Nov 24, 2020	18.87	19.24	18.54	19.09
3506	NASDAQ	MLCO	Mon, Nov 23, 2020	18.79	18.79	18.20	18.26
3505	NASDAQ	MLCO	Fri, Nov 20, 2020	18.75	19.07	18.55	18.78
3504	NASDAQ	MLCO	Thu, Nov 19, 2020	18.59	18.98	18.46	18.77
3503	NASDAQ	MLCO	Wed, Nov 18, 2020	18.32	19.02	18.19	18.45
3502	NASDAQ	MLCO	Tue, Nov 17, 2020	18.53	18.53	18.09	18.42
3501	NASDAQ	MLCO	Mon, Nov 16, 2020	18.60	18.87	18.33	18.52
3500	NASDAQ	MLCO	Fri, Nov 13, 2020	17.32	18.46	17.30	18.06
3499	NASDAQ	MLCO	Thu, Nov 12, 2020	17.25	17.51	17.06	17.12
3498	NASDAQ	MLCO	Wed, Nov 11, 2020	18.12	18.14	17.31	17.55
3497	NASDAQ	MLCO	Tue, Nov 10, 2020	19.13	19.13	17.90	18.10
3496	NASDAQ	MLCO	Mon, Nov 9, 2020	18.20	19.96	18.20	18.89
3495	NASDAQ	MLCO	Fri, Nov 6, 2020	16.30	16.66	16.10	16.20
3494	NASDAQ	MLCO	Thu, Nov 5, 2020	16.88	17.38	16.35	16.46
3493	NASDAQ	MLCO	Wed, Nov 4, 2020	16.46	17.25	16.36	16.83
3492	NASDAQ	MLCO	Tue, Nov 3, 2020	16.09	16.44	16.02	16.33
3491	NASDAQ	MLCO	Mon, Nov 2, 2020	16.40	16.43	15.89	16.01
3490	NASDAQ	MLCO	Fri, Oct 30, 2020	15.69	16.32	15.69	16.12
3489	NASDAQ	MLCO	Thu, Oct 29, 2020	15.64	16.24	15.60	15.99
3488	NASDAQ	MLCO	Wed, Oct 28, 2020	15.81	15.93	15.50	15.61
3487	NASDAQ	MLCO	Tue, Oct 27, 2020	16.05	16.34	15.79	16.15
3486	NASDAQ	MLCO	Mon, Oct 26, 2020	15.80	16.10	15.62	15.91
3485	NASDAQ	MLCO	Fri, Oct 23, 2020	15.95	16.32	15.75	16.06
3484	NASDAQ	MLCO	Thu, Oct 22, 2020	15.81	16.32	15.74	15.89
3483	NASDAQ	MLCO	Wed, Oct 21, 2020	15.01	15.42	14.70	15.26
3482	NASDAQ	MLCO	Tue, Oct 20, 2020	14.60	15.14	14.57	14.94
3481	NASDAQ	MLCO	Mon, Oct 19, 2020	14.78	15.05	14.50	14.63
3480	NASDAQ	MLCO	Fri, Oct 16, 2020	15.15	15.15	14.86	14.93
3479	NASDAQ	MLCO	Thu, Oct 15, 2020	14.79	14.97	14.55	14.95
3478	NASDAQ	MLCO	Wed, Oct 14, 2020	15.04	15.05	14.55	14.91
3477	NASDAQ	MLCO	Tue, Oct 13, 2020	15.54	15.61	14.96	15.02
3476	NASDAQ	MLCO	Mon, Oct 12, 2020	15.61	15.85	15.34	15.64
3475	NASDAQ	MLCO	Fri, Oct 9, 2020	15.98	16.04	15.32	15.44
3474	NASDAQ	MLCO	Thu, Oct 8, 2020	16.32	16.32	15.75	15.86
3473	NASDAQ	MLCO	Wed, Oct 7, 2020	16.45	16.52	16.16	16.17
3472	NASDAQ	MLCO	Tue, Oct 6, 2020	16.15	16.90	16.12	16.34
3471	NASDAQ	MLCO	Mon, Oct 5, 2020	16.63	16.68	15.51	16.13
3470	NASDAQ	MLCO	Fri, Oct 2, 2020	16.26	16.80	16.24	16.78
3469	NASDAQ	MLCO	Thu, Oct 1, 2020	16.65	16.85	16.38	16.53
3468	NASDAQ	MLCO	Wed, Sep 30, 2020	16.66	16.93	16.56	16.65
3467	NASDAQ	MLCO	Tue, Sep 29, 2020	16.56	16.80	16.38	16.60
3466	NASDAQ	MLCO	Mon, Sep 28, 2020	16.63	16.82	16.42	16.59
3465	NASDAQ	MLCO	Fri, Sep 25, 2020	16.56	16.56	16.19	16.41
3464	NASDAQ	MLCO	Thu, Sep 24, 2020	15.70	16.68	15.70	16.57
3463	NASDAQ	MLCO	Wed, Sep 23, 2020	16.58	16.76	16.01	16.06
3462	NASDAQ	MLCO	Tue, Sep 22, 2020	16.52	16.92	16.34	16.56
3461	NASDAQ	MLCO	Mon, Sep 21, 2020	16.92	17.20	16.21	16.33
3460	NASDAQ	MLCO	Fri, Sep 18, 2020	18.08	18.35	17.88	18.10
3459	NASDAQ	MLCO	Thu, Sep 17, 2020	18.38	18.60	17.99	18.09
3458	NASDAQ	MLCO	Wed, Sep 16, 2020	19.59	19.60	18.58	18.65
3457	NASDAQ	MLCO	Tue, Sep 15, 2020	19.70	19.94	19.39	19.66
3456	NASDAQ	MLCO	Mon, Sep 14, 2020	19.03	19.44	18.73	19.40
3455	NASDAQ	MLCO	Fri, Sep 11, 2020	19.11	19.11	18.40	18.70
3454	NASDAQ	MLCO	Thu, Sep 10, 2020	18.40	19.55	18.40	18.74
3453	NASDAQ	MLCO	Wed, Sep 9, 2020	18.31	18.58	18.02	18.38
3452	NASDAQ	MLCO	Tue, Sep 8, 2020	18.64	18.83	18.42	18.46
3451	NASDAQ	MLCO	Fri, Sep 4, 2020	19.24	19.53	18.57	19.04
3450	NASDAQ	MLCO	Thu, Sep 3, 2020	19.59	19.82	18.75	19.20
3449	NASDAQ	MLCO	Wed, Sep 2, 2020	18.71	19.81	18.68	19.69
3448	NASDAQ	MLCO	Tue, Sep 1, 2020	19.40	19.56	18.74	18.78
3447	NASDAQ	MLCO	Mon, Aug 31, 2020	19.41	19.98	19.36	19.52
3446	NASDAQ	MLCO	Fri, Aug 28, 2020	19.38	20.29	19.20	19.90
3445	NASDAQ	MLCO	Thu, Aug 27, 2020	19.38	19.67	18.96	19.05
3444	NASDAQ	MLCO	Wed, Aug 26, 2020	19.41	19.70	19.10	19.55
3443	NASDAQ	MLCO	Tue, Aug 25, 2020	19.52	19.59	19.04	19.53
3442	NASDAQ	MLCO	Mon, Aug 24, 2020	19.17	19.69	18.74	19.31
3441	NASDAQ	MLCO	Fri, Aug 21, 2020	19.50	20.35	19.00	19.18
3440	NASDAQ	MLCO	Thu, Aug 20, 2020	19.15	20.17	18.85	19.56
3439	NASDAQ	MLCO	Wed, Aug 19, 2020	19.18	19.35	18.80	19.02
3438	NASDAQ	MLCO	Tue, Aug 18, 2020	19.47	19.62	19.21	19.23
3437	NASDAQ	MLCO	Mon, Aug 17, 2020	19.77	19.77	19.10	19.50
3436	NASDAQ	MLCO	Fri, Aug 14, 2020	19.68	19.80	19.38	19.49
3435	NASDAQ	MLCO	Thu, Aug 13, 2020	20.12	20.49	19.76	19.82
3434	NASDAQ	MLCO	Wed, Aug 12, 2020	20.06	20.29	19.74	19.90
3433	NASDAQ	MLCO	Tue, Aug 11, 2020	19.78	20.64	19.21	19.98
3432	NASDAQ	MLCO	Mon, Aug 10, 2020	18.17	19.45	18.15	19.30
3431	NASDAQ	MLCO	Fri, Aug 7, 2020	17.40	17.94	17.24	17.37
3430	NASDAQ	MLCO	Thu, Aug 6, 2020	16.61	17.99	16.61	17.92
3429	NASDAQ	MLCO	Wed, Aug 5, 2020	17.06	17.37	16.75	16.86
3428	NASDAQ	MLCO	Tue, Aug 4, 2020	16.91	17.27	16.72	16.85
3427	NASDAQ	MLCO	Mon, Aug 3, 2020	16.49	17.60	16.30	17.08
3426	NASDAQ	MLCO	Fri, Jul 31, 2020	16.53	16.68	16.04	16.46
3425	NASDAQ	MLCO	Thu, Jul 30, 2020	16.76	16.98	16.31	16.63
3424	NASDAQ	MLCO	Wed, Jul 29, 2020	16.01	16.49	15.96	15.99
3423	NASDAQ	MLCO	Tue, Jul 28, 2020	15.28	16.32	15.28	16.04
3422	NASDAQ	MLCO	Mon, Jul 27, 2020	15.35	15.74	15.00	15.41
3421	NASDAQ	MLCO	Fri, Jul 24, 2020	15.39	15.50	15.06	15.25
3420	NASDAQ	MLCO	Thu, Jul 23, 2020	15.99	15.99	15.40	15.50
3419	NASDAQ	MLCO	Wed, Jul 22, 2020	16.73	16.83	15.81	15.87
3418	NASDAQ	MLCO	Tue, Jul 21, 2020	16.99	17.26	16.62	16.64
3417	NASDAQ	MLCO	Mon, Jul 20, 2020	17.05	17.16	16.64	16.92
3416	NASDAQ	MLCO	Fri, Jul 17, 2020	17.70	17.72	17.05	17.11
3415	NASDAQ	MLCO	Thu, Jul 16, 2020	17.43	17.72	17.10	17.44
3414	NASDAQ	MLCO	Wed, Jul 15, 2020	17.50	18.28	17.45	17.89
3413	NASDAQ	MLCO	Tue, Jul 14, 2020	16.77	17.47	16.63	17.00
3412	NASDAQ	MLCO	Mon, Jul 13, 2020	16.05	18.54	15.59	18.14
3411	NASDAQ	MLCO	Fri, Jul 10, 2020	15.25	15.62	14.91	15.61
3410	NASDAQ	MLCO	Thu, Jul 9, 2020	15.57	15.62	14.72	15.22
3409	NASDAQ	MLCO	Wed, Jul 8, 2020	16.13	16.13	15.57	15.75
3408	NASDAQ	MLCO	Tue, Jul 7, 2020	16.33	16.64	15.81	15.82
3407	NASDAQ	MLCO	Mon, Jul 6, 2020	16.99	17.42	16.66	16.82
3406	NASDAQ	MLCO	Thu, Jul 2, 2020	16.04	16.84	15.68	16.58
3405	NASDAQ	MLCO	Wed, Jul 1, 2020	15.58	15.87	15.39	15.59
3404	NASDAQ	MLCO	Tue, Jun 30, 2020	15.30	15.58	14.95	15.52
3403	NASDAQ	MLCO	Mon, Jun 29, 2020	15.15	15.45	14.90	15.41
3402	NASDAQ	MLCO	Fri, Jun 26, 2020	15.63	15.64	15.08	15.15
3401	NASDAQ	MLCO	Thu, Jun 25, 2020	15.47	15.55	15.16	15.43
3400	NASDAQ	MLCO	Wed, Jun 24, 2020	16.23	16.48	15.60	15.84
3399	NASDAQ	MLCO	Tue, Jun 23, 2020	16.39	16.90	16.39	16.67
3398	NASDAQ	MLCO	Mon, Jun 22, 2020	16.48	16.48	15.94	16.29
3397	NASDAQ	MLCO	Fri, Jun 19, 2020	17.06	17.23	16.21	16.44
3396	NASDAQ	MLCO	Thu, Jun 18, 2020	16.70	17.21	16.54	16.80
3395	NASDAQ	MLCO	Wed, Jun 17, 2020	16.84	17.12	16.54	16.81
3394	NASDAQ	MLCO	Tue, Jun 16, 2020	18.00	18.00	16.67	16.92
3393	NASDAQ	MLCO	Mon, Jun 15, 2020	16.71	17.57	16.53	17.28
3392	NASDAQ	MLCO	Fri, Jun 12, 2020	18.00	18.00	17.43	17.80
3391	NASDAQ	MLCO	Thu, Jun 11, 2020	16.88	17.69	16.64	17.17
3390	NASDAQ	MLCO	Wed, Jun 10, 2020	18.75	18.76	17.75	18.12
3389	NASDAQ	MLCO	Tue, Jun 9, 2020	18.74	18.83	18.35	18.44
3388	NASDAQ	MLCO	Mon, Jun 8, 2020	19.31	19.37	18.54	18.82
3387	NASDAQ	MLCO	Fri, Jun 5, 2020	19.58	19.78	18.71	18.75
3386	NASDAQ	MLCO	Thu, Jun 4, 2020	17.80	18.86	17.74	18.81
3385	NASDAQ	MLCO	Wed, Jun 3, 2020	16.54	17.62	16.41	17.62
3384	NASDAQ	MLCO	Tue, Jun 2, 2020	16.16	16.45	15.95	16.23
3383	NASDAQ	MLCO	Mon, Jun 1, 2020	16.30	16.57	16.14	16.49
3382	NASDAQ	MLCO	Fri, May 29, 2020	16.04	16.15	15.62	16.03
3381	NASDAQ	MLCO	Thu, May 28, 2020	15.92	16.17	15.52	16.01
3380	NASDAQ	MLCO	Wed, May 27, 2020	15.73	16.22	15.68	16.10
3379	NASDAQ	MLCO	Tue, May 26, 2020	15.27	15.81	14.96	15.64
3378	NASDAQ	MLCO	Fri, May 22, 2020	14.90	14.99	14.18	14.31
3377	NASDAQ	MLCO	Thu, May 21, 2020	15.80	16.12	14.82	15.06
3376	NASDAQ	MLCO	Wed, May 20, 2020	15.80	16.60	15.74	16.31
3375	NASDAQ	MLCO	Tue, May 19, 2020	15.74	15.89	15.38	15.48
3374	NASDAQ	MLCO	Mon, May 18, 2020	15.87	15.95	14.90	15.54
3373	NASDAQ	MLCO	Fri, May 15, 2020	15.18	15.77	15.05	15.14
3372	NASDAQ	MLCO	Thu, May 14, 2020	14.70	15.54	14.45	15.36
3371	NASDAQ	MLCO	Wed, May 13, 2020	15.87	15.87	14.70	14.92
3370	NASDAQ	MLCO	Tue, May 12, 2020	16.67	16.67	15.56	15.58
3369	NASDAQ	MLCO	Mon, May 11, 2020	16.06	16.66	16.01	16.30
3368	NASDAQ	MLCO	Fri, May 8, 2020	16.20	16.88	16.03	16.74
3367	NASDAQ	MLCO	Thu, May 7, 2020	15.67	16.04	15.48	15.59
3366	NASDAQ	MLCO	Wed, May 6, 2020	15.03	15.45	14.96	15.32
3365	NASDAQ	MLCO	Tue, May 5, 2020	15.53	15.80	15.02	15.10
3364	NASDAQ	MLCO	Mon, May 4, 2020	14.75	15.24	14.42	14.97
3363	NASDAQ	MLCO	Fri, May 1, 2020	15.74	15.74	14.97	15.07
3362	NASDAQ	MLCO	Thu, Apr 30, 2020	16.10	16.51	15.58	15.82
3361	NASDAQ	MLCO	Wed, Apr 29, 2020	15.60	16.65	15.40	16.60
3360	NASDAQ	MLCO	Tue, Apr 28, 2020	16.40	16.60	14.65	15.02
3359	NASDAQ	MLCO	Mon, Apr 27, 2020	15.62	16.34	15.40	15.78
3358	NASDAQ	MLCO	Fri, Apr 24, 2020	15.16	15.46	14.88	15.11
3357	NASDAQ	MLCO	Thu, Apr 23, 2020	15.18	15.58	15.00	15.30
3356	NASDAQ	MLCO	Wed, Apr 22, 2020	14.45	14.68	14.12	14.45
3355	NASDAQ	MLCO	Tue, Apr 21, 2020	14.08	14.26	13.59	14.02
3354	NASDAQ	MLCO	Mon, Apr 20, 2020	14.65	14.95	14.20	14.23
3353	NASDAQ	MLCO	Fri, Apr 17, 2020	15.10	15.36	14.90	15.00
3352	NASDAQ	MLCO	Thu, Apr 16, 2020	13.65	14.88	13.39	14.62
3351	NASDAQ	MLCO	Wed, Apr 15, 2020	12.94	13.74	12.83	13.59
3350	NASDAQ	MLCO	Tue, Apr 14, 2020	13.65	13.81	13.17	13.50
3349	NASDAQ	MLCO	Mon, Apr 13, 2020	13.56	13.56	12.83	13.17
3348	NASDAQ	MLCO	Thu, Apr 9, 2020	13.20	13.90	13.20	13.60
3347	NASDAQ	MLCO	Wed, Apr 8, 2020	12.27	12.83	12.04	12.81
3346	NASDAQ	MLCO	Tue, Apr 7, 2020	13.25	13.37	11.79	12.32
3345	NASDAQ	MLCO	Mon, Apr 6, 2020	11.88	12.34	11.56	12.30
3344	NASDAQ	MLCO	Fri, Apr 3, 2020	11.39	11.64	10.81	11.00
3343	NASDAQ	MLCO	Thu, Apr 2, 2020	11.98	12.09	11.40	11.60
3342	NASDAQ	MLCO	Wed, Apr 1, 2020	11.80	12.22	11.60	11.82
3341	NASDAQ	MLCO	Tue, Mar 31, 2020	12.60	13.09	12.29	12.40
3340	NASDAQ	MLCO	Mon, Mar 30, 2020	12.14	12.72	11.59	12.47
3339	NASDAQ	MLCO	Fri, Mar 27, 2020	12.72	12.95	11.93	12.26
3338	NASDAQ	MLCO	Thu, Mar 26, 2020	14.25	15.55	12.95	13.44
3337	NASDAQ	MLCO	Wed, Mar 25, 2020	14.76	14.82	13.48	14.44
3336	NASDAQ	MLCO	Tue, Mar 24, 2020	13.97	14.78	13.69	13.86
3335	NASDAQ	MLCO	Mon, Mar 23, 2020	13.54	13.54	11.83	12.61
3334	NASDAQ	MLCO	Fri, Mar 20, 2020	12.96	14.33	12.96	13.46
3333	NASDAQ	MLCO	Thu, Mar 19, 2020	12.24	14.19	11.34	12.82
3332	NASDAQ	MLCO	Wed, Mar 18, 2020	12.87	14.19	12.36	13.00
3331	NASDAQ	MLCO	Tue, Mar 17, 2020	14.36	14.91	13.52	13.89
3330	NASDAQ	MLCO	Mon, Mar 16, 2020	12.60	15.38	12.60	14.20
3329	NASDAQ	MLCO	Fri, Mar 13, 2020	15.51	16.04	14.70	16.02
3328	NASDAQ	MLCO	Thu, Mar 12, 2020	14.21	15.20	14.01	14.36
3327	NASDAQ	MLCO	Wed, Mar 11, 2020	15.77	15.95	15.10	15.45
3326	NASDAQ	MLCO	Tue, Mar 10, 2020	15.81	16.51	15.53	16.47
3325	NASDAQ	MLCO	Mon, Mar 9, 2020	15.80	16.04	14.96	15.04
3324	NASDAQ	MLCO	Fri, Mar 6, 2020	16.22	17.28	16.20	16.73
3323	NASDAQ	MLCO	Thu, Mar 5, 2020	17.00	17.14	16.59	16.68
3322	NASDAQ	MLCO	Wed, Mar 4, 2020	16.98	17.45	16.81	17.43
3321	NASDAQ	MLCO	Tue, Mar 3, 2020	17.32	17.47	16.49	16.74
3320	NASDAQ	MLCO	Mon, Mar 2, 2020	17.50	17.68	16.82	17.14
3319	NASDAQ	MLCO	Fri, Feb 28, 2020	17.50	17.92	17.13	17.34
3318	NASDAQ	MLCO	Thu, Feb 27, 2020	17.89	18.51	17.56	17.98
3317	NASDAQ	MLCO	Wed, Feb 26, 2020	19.07	19.44	18.17	18.30
3316	NASDAQ	MLCO	Tue, Feb 25, 2020	19.99	19.99	18.54	18.65
3315	NASDAQ	MLCO	Mon, Feb 24, 2020	19.51	20.05	19.24	19.53
3314	NASDAQ	MLCO	Fri, Feb 21, 2020	20.77	20.89	20.30	20.36
3313	NASDAQ	MLCO	Thu, Feb 20, 2020	21.38	21.45	20.54	20.91
3312	NASDAQ	MLCO	Wed, Feb 19, 2020	21.50	21.86	21.47	21.68
3311	NASDAQ	MLCO	Tue, Feb 18, 2020	21.55	22.50	21.22	21.36
3310	NASDAQ	MLCO	Fri, Feb 14, 2020	22.16	22.25	21.39	21.40
3309	NASDAQ	MLCO	Thu, Feb 13, 2020	21.98	22.32	21.82	22.10
3308	NASDAQ	MLCO	Wed, Feb 12, 2020	21.85	22.66	21.85	22.55
3307	NASDAQ	MLCO	Tue, Feb 11, 2020	21.32	21.68	21.08	21.34
3306	NASDAQ	MLCO	Mon, Feb 10, 2020	20.45	21.24	20.17	21.24
3305	NASDAQ	MLCO	Fri, Feb 7, 2020	20.85	20.96	20.14	20.26
3304	NASDAQ	MLCO	Thu, Feb 6, 2020	21.49	21.49	20.82	21.16
3303	NASDAQ	MLCO	Wed, Feb 5, 2020	21.39	21.54	20.32	20.63
3302	NASDAQ	MLCO	Tue, Feb 4, 2020	20.53	21.03	20.20	20.71
3301	NASDAQ	MLCO	Mon, Feb 3, 2020	20.43	20.65	20.13	20.23
3300	NASDAQ	MLCO	Fri, Jan 31, 2020	20.40	20.46	20.03	20.17
3299	NASDAQ	MLCO	Thu, Jan 30, 2020	19.97	20.69	19.82	20.65
3298	NASDAQ	MLCO	Wed, Jan 29, 2020	20.25	20.42	20.05	20.09
3297	NASDAQ	MLCO	Tue, Jan 28, 2020	20.00	20.51	19.78	20.18
3296	NASDAQ	MLCO	Mon, Jan 27, 2020	18.92	20.68	18.86	20.12
3295	NASDAQ	MLCO	Fri, Jan 24, 2020	21.29	21.41	20.38	21.24
3294	NASDAQ	MLCO	Thu, Jan 23, 2020	21.00	21.86	20.52	21.21
3293	NASDAQ	MLCO	Wed, Jan 22, 2020	23.00	23.05	22.26	22.32
3292	NASDAQ	MLCO	Tue, Jan 21, 2020	22.91	23.51	22.56	22.62
3291	NASDAQ	MLCO	Fri, Jan 17, 2020	24.40	25.08	24.32	25.02
3290	NASDAQ	MLCO	Thu, Jan 16, 2020	23.78	24.22	23.63	24.22
3289	NASDAQ	MLCO	Wed, Jan 15, 2020	23.68	23.81	23.50	23.60
3288	NASDAQ	MLCO	Tue, Jan 14, 2020	23.76	23.89	23.61	23.80
3287	NASDAQ	MLCO	Mon, Jan 13, 2020	23.05	24.23	23.05	23.84
3286	NASDAQ	MLCO	Fri, Jan 10, 2020	23.35	23.35	22.89	22.97
3285	NASDAQ	MLCO	Thu, Jan 9, 2020	23.82	23.91	23.20	23.23
3284	NASDAQ	MLCO	Wed, Jan 8, 2020	23.97	24.08	23.47	23.51
3283	NASDAQ	MLCO	Tue, Jan 7, 2020	23.95	24.05	23.77	23.90
3282	NASDAQ	MLCO	Mon, Jan 6, 2020	24.24	24.39	23.81	23.91
3281	NASDAQ	MLCO	Fri, Jan 3, 2020	24.58	24.85	24.51	24.66
3280	NASDAQ	MLCO	Thu, Jan 2, 2020	25.05	25.22	24.76	25.13
3279	NASDAQ	MLCO	Tue, Dec 31, 2019	24.27	24.38	24.08	24.17
3278	NASDAQ	MLCO	Mon, Dec 30, 2019	24.37	24.55	24.07	24.37
3277	NASDAQ	MLCO	Fri, Dec 27, 2019	24.64	24.68	24.29	24.37
3276	NASDAQ	MLCO	Thu, Dec 26, 2019	24.34	24.63	24.22	24.47
3275	NASDAQ	MLCO	Tue, Dec 24, 2019	24.20	24.33	24.11	24.20
3274	NASDAQ	MLCO	Mon, Dec 23, 2019	24.12	24.43	24.08	24.20
3273	NASDAQ	MLCO	Fri, Dec 20, 2019	24.40	24.43	24.02	24.10
3272	NASDAQ	MLCO	Thu, Dec 19, 2019	24.09	24.59	23.95	24.33
3271	NASDAQ	MLCO	Wed, Dec 18, 2019	23.76	24.35	23.54	24.09
3270	NASDAQ	MLCO	Tue, Dec 17, 2019	23.36	23.48	23.12	23.21
3269	NASDAQ	MLCO	Mon, Dec 16, 2019	23.64	23.93	23.30	23.33
3268	NASDAQ	MLCO	Fri, Dec 13, 2019	23.09	23.79	22.78	23.58
3267	NASDAQ	MLCO	Thu, Dec 12, 2019	21.50	22.99	21.50	22.83
3266	NASDAQ	MLCO	Wed, Dec 11, 2019	21.00	21.28	20.91	21.26
3265	NASDAQ	MLCO	Tue, Dec 10, 2019	21.14	21.14	20.81	20.90
3264	NASDAQ	MLCO	Mon, Dec 9, 2019	21.18	21.38	21.02	21.14
3263	NASDAQ	MLCO	Fri, Dec 6, 2019	21.26	21.45	21.26	21.38
3262	NASDAQ	MLCO	Thu, Dec 5, 2019	21.17	21.27	20.83	21.03
3261	NASDAQ	MLCO	Wed, Dec 4, 2019	21.09	21.40	20.90	20.90
3260	NASDAQ	MLCO	Tue, Dec 3, 2019	21.18	21.20	20.58	20.83
3259	NASDAQ	MLCO	Mon, Dec 2, 2019	21.32	21.90	21.27	21.56
3258	NASDAQ	MLCO	Fri, Nov 29, 2019	21.45	21.59	21.21	21.28
3257	NASDAQ	MLCO	Wed, Nov 27, 2019	21.87	22.01	21.50	21.91
3256	NASDAQ	MLCO	Tue, Nov 26, 2019	22.14	22.18	21.65	21.65
3255	NASDAQ	MLCO	Mon, Nov 25, 2019	21.82	22.32	21.76	22.14
3254	NASDAQ	MLCO	Fri, Nov 22, 2019	21.48	21.85	21.48	21.66
3253	NASDAQ	MLCO	Thu, Nov 21, 2019	21.70	21.98	21.40	21.47
3252	NASDAQ	MLCO	Wed, Nov 20, 2019	21.70	21.94	21.47	21.70
3251	NASDAQ	MLCO	Tue, Nov 19, 2019	22.20	22.33	21.78	21.89
3250	NASDAQ	MLCO	Mon, Nov 18, 2019	21.86	22.31	21.64	22.26
3249	NASDAQ	MLCO	Fri, Nov 15, 2019	21.64	21.96	21.51	21.86
3248	NASDAQ	MLCO	Thu, Nov 14, 2019	21.42	21.62	21.19	21.46
3247	NASDAQ	MLCO	Wed, Nov 13, 2019	21.14	21.63	21.11	21.45
3246	NASDAQ	MLCO	Tue, Nov 12, 2019	21.59	21.80	21.38	21.55
3245	NASDAQ	MLCO	Mon, Nov 11, 2019	21.77	21.77	21.39	21.65
3244	NASDAQ	MLCO	Fri, Nov 8, 2019	21.84	22.22	21.75	22.19
3243	NASDAQ	MLCO	Thu, Nov 7, 2019	21.97	22.31	21.87	22.05
3242	NASDAQ	MLCO	Wed, Nov 6, 2019	22.31	22.36	21.48	21.76
3241	NASDAQ	MLCO	Tue, Nov 5, 2019	22.77	22.97	22.21	22.33
3240	NASDAQ	MLCO	Mon, Nov 4, 2019	22.51	22.76	22.12	22.68
3239	NASDAQ	MLCO	Fri, Nov 1, 2019	21.72	22.32	21.61	22.18
3238	NASDAQ	MLCO	Thu, Oct 31, 2019	21.84	22.00	21.30	21.54
3237	NASDAQ	MLCO	Wed, Oct 30, 2019	23.07	23.07	21.25	21.96
3236	NASDAQ	MLCO	Tue, Oct 29, 2019	22.49	22.58	22.17	22.40
3235	NASDAQ	MLCO	Mon, Oct 28, 2019	22.44	22.75	22.43	22.52
3234	NASDAQ	MLCO	Fri, Oct 25, 2019	22.21	22.69	22.01	22.44
3233	NASDAQ	MLCO	Thu, Oct 24, 2019	21.41	22.22	21.41	22.20
3232	NASDAQ	MLCO	Wed, Oct 23, 2019	20.91	21.39	20.82	21.35
3231	NASDAQ	MLCO	Tue, Oct 22, 2019	20.83	21.15	20.66	20.85
3230	NASDAQ	MLCO	Mon, Oct 21, 2019	20.83	21.10	20.56	20.79
3229	NASDAQ	MLCO	Fri, Oct 18, 2019	20.49	20.64	20.25	20.29
3228	NASDAQ	MLCO	Thu, Oct 17, 2019	20.63	21.04	20.58	20.62
3227	NASDAQ	MLCO	Wed, Oct 16, 2019	20.71	20.80	20.48	20.72
3226	NASDAQ	MLCO	Tue, Oct 15, 2019	20.31	20.65	20.27	20.59
3225	NASDAQ	MLCO	Mon, Oct 14, 2019	20.34	20.45	20.19	20.29
3224	NASDAQ	MLCO	Fri, Oct 11, 2019	19.76	20.52	19.76	20.30
3223	NASDAQ	MLCO	Thu, Oct 10, 2019	19.43	19.92	19.35	19.49
3222	NASDAQ	MLCO	Wed, Oct 9, 2019	19.14	19.51	19.10	19.46
3221	NASDAQ	MLCO	Tue, Oct 8, 2019	19.28	19.31	18.84	18.96
3220	NASDAQ	MLCO	Mon, Oct 7, 2019	19.45	19.84	19.20	19.62
3219	NASDAQ	MLCO	Fri, Oct 4, 2019	19.44	19.54	19.26	19.43
3218	NASDAQ	MLCO	Thu, Oct 3, 2019	19.65	19.75	19.35	19.59
3217	NASDAQ	MLCO	Wed, Oct 2, 2019	19.52	19.71	19.21	19.65
3216	NASDAQ	MLCO	Tue, Oct 1, 2019	19.46	19.82	19.16	19.56
3215	NASDAQ	MLCO	Mon, Sep 30, 2019	19.53	19.59	19.06	19.41
3214	NASDAQ	MLCO	Fri, Sep 27, 2019	20.31	20.86	19.05	19.15
3213	NASDAQ	MLCO	Thu, Sep 26, 2019	20.51	20.55	19.99	20.25
3212	NASDAQ	MLCO	Wed, Sep 25, 2019	20.31	20.55	19.97	20.53
3211	NASDAQ	MLCO	Tue, Sep 24, 2019	20.80	20.96	20.23	20.34
3210	NASDAQ	MLCO	Mon, Sep 23, 2019	20.55	20.89	20.38	20.60
3209	NASDAQ	MLCO	Fri, Sep 20, 2019	21.27	21.32	20.62	20.80
3208	NASDAQ	MLCO	Thu, Sep 19, 2019	21.39	21.48	21.01	21.14
3207	NASDAQ	MLCO	Wed, Sep 18, 2019	21.51	21.81	21.08	21.38
3206	NASDAQ	MLCO	Tue, Sep 17, 2019	21.29	21.48	21.17	21.41
3205	NASDAQ	MLCO	Mon, Sep 16, 2019	21.40	21.61	21.26	21.57
3204	NASDAQ	MLCO	Fri, Sep 13, 2019	21.57	21.85	21.42	21.69
3203	NASDAQ	MLCO	Thu, Sep 12, 2019	21.50	21.80	21.27	21.29
3202	NASDAQ	MLCO	Wed, Sep 11, 2019	21.54	21.75	21.18	21.46
3201	NASDAQ	MLCO	Tue, Sep 10, 2019	21.84	21.84	21.35	21.44
3200	NASDAQ	MLCO	Mon, Sep 9, 2019	21.08	21.51	21.07	21.50
3199	NASDAQ	MLCO	Fri, Sep 6, 2019	21.01	21.34	20.94	20.95
3198	NASDAQ	MLCO	Thu, Sep 5, 2019	21.09	21.26	20.94	20.96
3197	NASDAQ	MLCO	Wed, Sep 4, 2019	20.76	21.00	20.57	20.88
3196	NASDAQ	MLCO	Tue, Sep 3, 2019	20.30	20.30	19.91	20.06
3195	NASDAQ	MLCO	Fri, Aug 30, 2019	20.98	21.17	20.71	20.80
3194	NASDAQ	MLCO	Thu, Aug 29, 2019	20.55	20.90	20.52	20.81
3193	NASDAQ	MLCO	Wed, Aug 28, 2019	20.21	20.51	20.09	20.47
3192	NASDAQ	MLCO	Tue, Aug 27, 2019	20.05	20.47	19.98	20.31
3191	NASDAQ	MLCO	Mon, Aug 26, 2019	19.80	19.98	19.71	19.86
3190	NASDAQ	MLCO	Fri, Aug 23, 2019	20.18	20.22	19.36	19.67
3189	NASDAQ	MLCO	Thu, Aug 22, 2019	20.73	20.98	20.34	20.41
3188	NASDAQ	MLCO	Wed, Aug 21, 2019	20.92	21.19	20.64	20.73
3187	NASDAQ	MLCO	Tue, Aug 20, 2019	20.76	20.93	20.37	20.87
3186	NASDAQ	MLCO	Mon, Aug 19, 2019	20.79	21.09	20.69	20.71
3185	NASDAQ	MLCO	Fri, Aug 16, 2019	19.41	20.13	19.41	20.04
3184	NASDAQ	MLCO	Thu, Aug 15, 2019	19.15	19.53	18.97	19.23
3183	NASDAQ	MLCO	Wed, Aug 14, 2019	19.50	19.50	18.86	19.03
3182	NASDAQ	MLCO	Tue, Aug 13, 2019	19.80	20.54	19.80	19.91
3181	NASDAQ	MLCO	Mon, Aug 12, 2019	19.90	20.14	19.77	19.91
3180	NASDAQ	MLCO	Fri, Aug 9, 2019	20.05	20.23	19.83	20.15
3179	NASDAQ	MLCO	Thu, Aug 8, 2019	20.01	20.37	19.71	20.33
3178	NASDAQ	MLCO	Wed, Aug 7, 2019	20.09	20.23	19.76	19.91
3177	NASDAQ	MLCO	Tue, Aug 6, 2019	20.34	20.44	19.90	20.43
3176	NASDAQ	MLCO	Mon, Aug 5, 2019	20.00	20.27	19.47	19.57
3175	NASDAQ	MLCO	Fri, Aug 2, 2019	21.38	21.45	20.71	20.95
3174	NASDAQ	MLCO	Thu, Aug 1, 2019	22.37	23.08	21.72	21.79
3173	NASDAQ	MLCO	Wed, Jul 31, 2019	23.72	23.72	22.33	22.47
3172	NASDAQ	MLCO	Tue, Jul 30, 2019	23.81	23.83	23.39	23.71
3171	NASDAQ	MLCO	Mon, Jul 29, 2019	23.96	24.02	23.33	23.70
3170	NASDAQ	MLCO	Fri, Jul 26, 2019	24.81	24.98	23.86	23.96
3169	NASDAQ	MLCO	Thu, Jul 25, 2019	24.90	25.49	24.32	24.51
3168	NASDAQ	MLCO	Wed, Jul 24, 2019	24.97	25.23	24.56	25.00
3167	NASDAQ	MLCO	Tue, Jul 23, 2019	24.61	24.91	24.29	24.84
3166	NASDAQ	MLCO	Mon, Jul 22, 2019	24.45	24.71	24.45	24.70
3165	NASDAQ	MLCO	Fri, Jul 19, 2019	24.64	24.77	24.40	24.42
3164	NASDAQ	MLCO	Thu, Jul 18, 2019	24.15	24.49	24.00	24.46
3163	NASDAQ	MLCO	Wed, Jul 17, 2019	24.68	24.68	24.18	24.27
3162	NASDAQ	MLCO	Tue, Jul 16, 2019	24.62	24.84	24.48	24.60
3161	NASDAQ	MLCO	Mon, Jul 15, 2019	23.88	24.48	23.82	24.46
3160	NASDAQ	MLCO	Fri, Jul 12, 2019	23.85	23.91	23.67	23.75
3159	NASDAQ	MLCO	Thu, Jul 11, 2019	23.58	24.02	23.57	23.85
3158	NASDAQ	MLCO	Wed, Jul 10, 2019	23.80	23.97	23.54	23.58
3157	NASDAQ	MLCO	Tue, Jul 9, 2019	23.32	23.90	23.18	23.59
3156	NASDAQ	MLCO	Mon, Jul 8, 2019	23.76	23.76	23.40	23.50
3155	NASDAQ	MLCO	Fri, Jul 5, 2019	23.00	23.55	23.00	23.53
3154	NASDAQ	MLCO	Wed, Jul 3, 2019	23.44	23.59	23.16	23.32
3153	NASDAQ	MLCO	Tue, Jul 2, 2019	22.80	23.51	22.75	23.48
3152	NASDAQ	MLCO	Mon, Jul 1, 2019	22.66	23.45	22.66	22.83
3151	NASDAQ	MLCO	Fri, Jun 28, 2019	22.00	22.12	21.55	21.72
3150	NASDAQ	MLCO	Thu, Jun 27, 2019	21.70	21.93	21.56	21.86
3149	NASDAQ	MLCO	Wed, Jun 26, 2019	21.57	21.78	21.44	21.53
3148	NASDAQ	MLCO	Tue, Jun 25, 2019	21.31	21.51	21.23	21.37
3147	NASDAQ	MLCO	Mon, Jun 24, 2019	21.73	21.73	21.35	21.41
3146	NASDAQ	MLCO	Fri, Jun 21, 2019	21.43	21.85	21.31	21.62
3145	NASDAQ	MLCO	Thu, Jun 20, 2019	22.11	22.49	21.59	21.64
3144	NASDAQ	MLCO	Wed, Jun 19, 2019	21.11	21.47	21.05	21.41
3143	NASDAQ	MLCO	Tue, Jun 18, 2019	20.02	21.31	20.02	21.04
3142	NASDAQ	MLCO	Mon, Jun 17, 2019	20.14	20.14	19.78	19.89
3141	NASDAQ	MLCO	Fri, Jun 14, 2019	20.40	20.40	19.81	20.04
3140	NASDAQ	MLCO	Thu, Jun 13, 2019	20.24	20.75	20.24	20.45
3139	NASDAQ	MLCO	Wed, Jun 12, 2019	20.20	20.35	19.90	20.21
3138	NASDAQ	MLCO	Tue, Jun 11, 2019	20.25	20.64	20.17	20.37
3137	NASDAQ	MLCO	Mon, Jun 10, 2019	19.82	20.42	19.65	19.98
3136	NASDAQ	MLCO	Fri, Jun 7, 2019	19.46	19.67	19.10	19.37
3135	NASDAQ	MLCO	Thu, Jun 6, 2019	19.17	19.48	19.04	19.36
3134	NASDAQ	MLCO	Wed, Jun 5, 2019	19.52	19.60	18.69	19.15
3133	NASDAQ	MLCO	Tue, Jun 4, 2019	18.91	19.52	18.91	19.42
3132	NASDAQ	MLCO	Mon, Jun 3, 2019	19.21	19.28	18.68	18.81
3131	NASDAQ	MLCO	Fri, May 31, 2019	19.51	19.73	19.21	19.30
3130	NASDAQ	MLCO	Thu, May 30, 2019	20.92	20.93	19.62	19.75
3129	NASDAQ	MLCO	Wed, May 29, 2019	21.03	21.14	20.67	20.92
3128	NASDAQ	MLCO	Tue, May 28, 2019	20.71	21.14	20.56	21.00
3127	NASDAQ	MLCO	Fri, May 24, 2019	20.78	20.95	20.51	20.55
3126	NASDAQ	MLCO	Thu, May 23, 2019	20.20	20.65	20.13	20.64
3125	NASDAQ	MLCO	Wed, May 22, 2019	20.08	20.63	20.08	20.60
3124	NASDAQ	MLCO	Tue, May 21, 2019	20.35	20.67	20.27	20.48
3123	NASDAQ	MLCO	Mon, May 20, 2019	20.28	20.50	19.86	20.14
3122	NASDAQ	MLCO	Fri, May 17, 2019	21.10	21.18	20.38	20.49
3121	NASDAQ	MLCO	Thu, May 16, 2019	21.78	21.81	21.25	21.39
3120	NASDAQ	MLCO	Wed, May 15, 2019	21.27	21.77	21.05	21.55
3119	NASDAQ	MLCO	Tue, May 14, 2019	21.48	21.78	21.28	21.47
3118	NASDAQ	MLCO	Mon, May 13, 2019	21.63	21.71	20.99	21.33
3117	NASDAQ	MLCO	Fri, May 10, 2019	22.40	22.55	22.05	22.22
3116	NASDAQ	MLCO	Thu, May 9, 2019	23.26	23.26	22.41	22.45
3115	NASDAQ	MLCO	Wed, May 8, 2019	23.64	24.30	23.44	23.58
3114	NASDAQ	MLCO	Tue, May 7, 2019	24.59	24.59	23.56	23.75
3113	NASDAQ	MLCO	Mon, May 6, 2019	23.92	24.67	23.92	24.55
3112	NASDAQ	MLCO	Fri, May 3, 2019	25.49	25.74	25.16	25.33
3111	NASDAQ	MLCO	Thu, May 2, 2019	24.95	25.59	24.88	25.25
3110	NASDAQ	MLCO	Wed, May 1, 2019	25.32	25.67	25.00	25.08
3109	NASDAQ	MLCO	Tue, Apr 30, 2019	26.35	26.51	24.98	25.10
3108	NASDAQ	MLCO	Mon, Apr 29, 2019	26.76	26.97	26.43	26.60
3107	NASDAQ	MLCO	Fri, Apr 26, 2019	26.19	26.63	26.01	26.62
3106	NASDAQ	MLCO	Thu, Apr 25, 2019	25.77	26.27	25.73	26.20
3105	NASDAQ	MLCO	Wed, Apr 24, 2019	25.85	25.96	25.58	25.85
3104	NASDAQ	MLCO	Tue, Apr 23, 2019	25.74	26.02	25.51	25.89
3103	NASDAQ	MLCO	Mon, Apr 22, 2019	25.47	25.69	25.17	25.58
3102	NASDAQ	MLCO	Thu, Apr 18, 2019	26.60	26.60	25.71	25.79
3101	NASDAQ	MLCO	Wed, Apr 17, 2019	26.00	26.50	25.90	26.42
3100	NASDAQ	MLCO	Tue, Apr 16, 2019	25.69	25.96	25.58	25.91
3099	NASDAQ	MLCO	Mon, Apr 15, 2019	25.60	25.68	25.26	25.67
3098	NASDAQ	MLCO	Fri, Apr 12, 2019	25.43	25.72	25.32	25.66
3097	NASDAQ	MLCO	Thu, Apr 11, 2019	25.25	25.40	24.96	25.33
3096	NASDAQ	MLCO	Wed, Apr 10, 2019	25.36	25.84	25.19	25.44
3095	NASDAQ	MLCO	Tue, Apr 9, 2019	25.23	25.45	24.79	25.20
3094	NASDAQ	MLCO	Mon, Apr 8, 2019	25.12	25.44	24.99	25.30
3093	NASDAQ	MLCO	Fri, Apr 5, 2019	25.12	25.24	24.90	25.10
3092	NASDAQ	MLCO	Thu, Apr 4, 2019	25.12	25.20	24.75	25.11
3091	NASDAQ	MLCO	Wed, Apr 3, 2019	25.10	25.27	24.88	25.26
3090	NASDAQ	MLCO	Tue, Apr 2, 2019	24.46	25.11	24.29	25.01
3089	NASDAQ	MLCO	Mon, Apr 1, 2019	23.12	24.57	23.00	24.43
3088	NASDAQ	MLCO	Fri, Mar 29, 2019	22.20	22.61	22.09	22.59
3087	NASDAQ	MLCO	Thu, Mar 28, 2019	21.78	22.21	21.75	22.03
3086	NASDAQ	MLCO	Wed, Mar 27, 2019	21.89	21.99	21.48	21.76
3085	NASDAQ	MLCO	Tue, Mar 26, 2019	21.54	21.94	21.54	21.85
3084	NASDAQ	MLCO	Mon, Mar 25, 2019	21.53	21.76	21.17	21.55
3083	NASDAQ	MLCO	Fri, Mar 22, 2019	22.25	22.31	21.56	21.62
3082	NASDAQ	MLCO	Thu, Mar 21, 2019	22.36	22.73	22.31	22.51
3081	NASDAQ	MLCO	Wed, Mar 20, 2019	22.65	23.00	22.25	22.46
3080	NASDAQ	MLCO	Tue, Mar 19, 2019	22.83	23.23	22.70	22.92
3079	NASDAQ	MLCO	Mon, Mar 18, 2019	22.80	22.90	22.43	22.81
3078	NASDAQ	MLCO	Fri, Mar 15, 2019	22.60	22.89	22.58	22.67
3077	NASDAQ	MLCO	Thu, Mar 14, 2019	22.61	22.84	22.15	22.38
3076	NASDAQ	MLCO	Wed, Mar 13, 2019	22.77	23.00	22.54	22.66
3075	NASDAQ	MLCO	Tue, Mar 12, 2019	23.03	23.05	22.51	22.77
3074	NASDAQ	MLCO	Mon, Mar 11, 2019	22.58	23.26	22.49	22.94
3073	NASDAQ	MLCO	Fri, Mar 8, 2019	22.26	22.43	22.04	22.41
3072	NASDAQ	MLCO	Thu, Mar 7, 2019	23.03	23.10	22.43	22.67
3071	NASDAQ	MLCO	Wed, Mar 6, 2019	22.98	23.48	22.93	23.12
3070	NASDAQ	MLCO	Tue, Mar 5, 2019	22.71	22.87	22.50	22.61
3069	NASDAQ	MLCO	Mon, Mar 4, 2019	23.13	23.14	22.54	22.70
3068	NASDAQ	MLCO	Fri, Mar 1, 2019	23.14	23.49	22.82	23.10
3067	NASDAQ	MLCO	Thu, Feb 28, 2019	22.66	23.25	22.63	23.04
3066	NASDAQ	MLCO	Wed, Feb 27, 2019	22.71	22.89	22.58	22.69
3065	NASDAQ	MLCO	Tue, Feb 26, 2019	22.76	23.03	22.66	22.80
3064	NASDAQ	MLCO	Mon, Feb 25, 2019	24.05	24.08	22.83	22.87
3063	NASDAQ	MLCO	Fri, Feb 22, 2019	23.78	24.18	23.63	23.72
3062	NASDAQ	MLCO	Thu, Feb 21, 2019	23.00	23.83	22.92	23.59
3061	NASDAQ	MLCO	Wed, Feb 20, 2019	22.50	23.55	22.46	23.40
3060	NASDAQ	MLCO	Tue, Feb 19, 2019	22.99	23.48	22.16	22.19
3059	NASDAQ	MLCO	Fri, Feb 15, 2019	21.25	21.77	20.98	21.74
3058	NASDAQ	MLCO	Thu, Feb 14, 2019	21.66	21.70	21.13	21.40
3057	NASDAQ	MLCO	Wed, Feb 13, 2019	22.11	22.16	21.92	22.04
3056	NASDAQ	MLCO	Tue, Feb 12, 2019	22.25	22.58	21.85	21.93
3055	NASDAQ	MLCO	Mon, Feb 11, 2019	22.07	22.27	21.70	22.18
3054	NASDAQ	MLCO	Fri, Feb 8, 2019	22.12	22.45	21.63	21.94
3053	NASDAQ	MLCO	Thu, Feb 7, 2019	22.41	22.52	21.82	22.25
3052	NASDAQ	MLCO	Wed, Feb 6, 2019	22.50	22.99	22.37	22.53
3051	NASDAQ	MLCO	Tue, Feb 5, 2019	22.08	22.43	21.98	22.36
3050	NASDAQ	MLCO	Mon, Feb 4, 2019	22.15	22.29	21.70	22.05
3049	NASDAQ	MLCO	Fri, Feb 1, 2019	21.68	22.30	21.50	22.15
3048	NASDAQ	MLCO	Thu, Jan 31, 2019	21.89	22.18	21.50	21.58
3047	NASDAQ	MLCO	Wed, Jan 30, 2019	21.26	21.71	21.10	21.71
3046	NASDAQ	MLCO	Tue, Jan 29, 2019	21.23	21.34	20.91	21.00
3045	NASDAQ	MLCO	Mon, Jan 28, 2019	21.40	21.70	21.15	21.24
3044	NASDAQ	MLCO	Fri, Jan 25, 2019	21.45	21.90	21.40	21.64
3043	NASDAQ	MLCO	Thu, Jan 24, 2019	20.79	21.71	20.70	21.27
3042	NASDAQ	MLCO	Wed, Jan 23, 2019	21.13	21.29	20.71	20.72
3041	NASDAQ	MLCO	Tue, Jan 22, 2019	20.99	21.00	20.18	20.95
3040	NASDAQ	MLCO	Fri, Jan 18, 2019	20.67	21.40	20.59	21.20
3039	NASDAQ	MLCO	Thu, Jan 17, 2019	20.04	20.69	20.04	20.51
3038	NASDAQ	MLCO	Wed, Jan 16, 2019	20.10	20.63	20.06	20.42
3037	NASDAQ	MLCO	Tue, Jan 15, 2019	19.42	20.26	19.42	19.95
3036	NASDAQ	MLCO	Mon, Jan 14, 2019	19.33	19.50	18.83	19.31
3035	NASDAQ	MLCO	Fri, Jan 11, 2019	19.64	19.78	19.32	19.75
3034	NASDAQ	MLCO	Thu, Jan 10, 2019	20.26	20.32	19.63	19.81
3033	NASDAQ	MLCO	Wed, Jan 9, 2019	19.85	20.50	19.61	20.45
3032	NASDAQ	MLCO	Tue, Jan 8, 2019	19.05	19.90	18.81	19.70
3031	NASDAQ	MLCO	Mon, Jan 7, 2019	19.21	19.21	18.67	18.81
3030	NASDAQ	MLCO	Fri, Jan 4, 2019	18.51	19.55	18.49	19.34
3029	NASDAQ	MLCO	Thu, Jan 3, 2019	18.45	18.61	18.04	18.09
3028	NASDAQ	MLCO	Wed, Jan 2, 2019	17.27	18.66	16.95	18.63
3027	NASDAQ	MLCO	Mon, Dec 31, 2018	17.73	18.11	17.32	17.62
3026	NASDAQ	MLCO	Fri, Dec 28, 2018	17.83	17.97	17.37	17.52
3025	NASDAQ	MLCO	Thu, Dec 27, 2018	17.78	17.92	17.01	17.65
3024	NASDAQ	MLCO	Wed, Dec 26, 2018	17.32	18.18	16.89	18.16
3023	NASDAQ	MLCO	Mon, Dec 24, 2018	16.50	17.57	16.50	17.22
3022	NASDAQ	MLCO	Fri, Dec 21, 2018	16.88	17.33	16.70	16.70
3021	NASDAQ	MLCO	Thu, Dec 20, 2018	16.89	17.58	16.61	16.81
3020	NASDAQ	MLCO	Wed, Dec 19, 2018	17.50	17.95	17.14	17.30
3019	NASDAQ	MLCO	Tue, Dec 18, 2018	17.61	17.82	17.42	17.43
3018	NASDAQ	MLCO	Mon, Dec 17, 2018	17.48	18.02	17.38	17.55
3017	NASDAQ	MLCO	Fri, Dec 14, 2018	17.72	18.03	17.56	17.58
3016	NASDAQ	MLCO	Thu, Dec 13, 2018	18.63	18.76	17.89	17.98
3015	NASDAQ	MLCO	Wed, Dec 12, 2018	17.70	18.70	17.65	18.47
3014	NASDAQ	MLCO	Tue, Dec 11, 2018	17.34	18.27	17.34	17.35
3013	NASDAQ	MLCO	Mon, Dec 10, 2018	17.08	17.71	16.95	17.03
3012	NASDAQ	MLCO	Fri, Dec 7, 2018	17.94	18.05	16.86	17.04
3011	NASDAQ	MLCO	Thu, Dec 6, 2018	17.92	18.20	17.37	17.96
3010	NASDAQ	MLCO	Tue, Dec 4, 2018	19.19	19.24	18.03	18.60
3009	NASDAQ	MLCO	Mon, Dec 3, 2018	19.49	19.71	19.19	19.39
3008	NASDAQ	MLCO	Fri, Nov 30, 2018	18.04	18.24	17.71	18.07
3007	NASDAQ	MLCO	Thu, Nov 29, 2018	18.22	18.46	17.77	18.12
3006	NASDAQ	MLCO	Wed, Nov 28, 2018	18.40	18.59	17.84	18.36
3005	NASDAQ	MLCO	Tue, Nov 27, 2018	18.07	18.34	17.93	18.24
3004	NASDAQ	MLCO	Mon, Nov 26, 2018	17.41	18.20	17.30	18.19
3003	NASDAQ	MLCO	Fri, Nov 23, 2018	16.72	17.48	16.72	16.97
3002	NASDAQ	MLCO	Wed, Nov 21, 2018	16.00	16.88	16.00	16.80
3001	NASDAQ	MLCO	Tue, Nov 20, 2018	15.85	15.93	15.40	15.70
3000	NASDAQ	MLCO	Mon, Nov 19, 2018	16.95	17.18	16.19	16.34
2999	NASDAQ	MLCO	Fri, Nov 16, 2018	16.89	17.08	16.51	16.92
2998	NASDAQ	MLCO	Thu, Nov 15, 2018	16.48	17.22	16.48	17.13
2997	NASDAQ	MLCO	Wed, Nov 14, 2018	16.07	16.96	16.02	16.47
2996	NASDAQ	MLCO	Tue, Nov 13, 2018	15.90	16.38	15.72	15.96
2995	NASDAQ	MLCO	Mon, Nov 12, 2018	15.50	16.09	15.48	15.52
2994	NASDAQ	MLCO	Fri, Nov 9, 2018	15.81	16.07	15.59	15.60
2993	NASDAQ	MLCO	Thu, Nov 8, 2018	16.46	16.65	15.33	16.14
2992	NASDAQ	MLCO	Wed, Nov 7, 2018	18.11	18.22	17.44	18.17
2991	NASDAQ	MLCO	Tue, Nov 6, 2018	17.96	18.24	17.76	17.84
2990	NASDAQ	MLCO	Mon, Nov 5, 2018	18.66	18.71	17.74	17.99
2989	NASDAQ	MLCO	Fri, Nov 2, 2018	19.17	19.62	18.65	18.72
2988	NASDAQ	MLCO	Thu, Nov 1, 2018	16.82	19.09	16.82	18.70
2987	NASDAQ	MLCO	Wed, Oct 31, 2018	17.17	17.50	16.43	16.63
2986	NASDAQ	MLCO	Tue, Oct 30, 2018	15.92	16.65	15.62	16.61
2985	NASDAQ	MLCO	Mon, Oct 29, 2018	16.73	16.83	15.71	16.01
2984	NASDAQ	MLCO	Fri, Oct 26, 2018	16.96	17.09	16.22	16.54
2983	NASDAQ	MLCO	Thu, Oct 25, 2018	16.90	17.43	16.82	17.37
2982	NASDAQ	MLCO	Wed, Oct 24, 2018	17.16	17.24	16.71	16.85
2981	NASDAQ	MLCO	Tue, Oct 23, 2018	17.30	17.34	16.79	17.22
2980	NASDAQ	MLCO	Mon, Oct 22, 2018	18.02	18.08	17.74	17.75
2979	NASDAQ	MLCO	Fri, Oct 19, 2018	18.25	18.35	17.67	17.78
2978	NASDAQ	MLCO	Thu, Oct 18, 2018	18.30	18.50	17.98	18.05
2977	NASDAQ	MLCO	Wed, Oct 17, 2018	18.59	18.77	18.11	18.46
2976	NASDAQ	MLCO	Tue, Oct 16, 2018	18.80	18.80	18.24	18.53
2975	NASDAQ	MLCO	Mon, Oct 15, 2018	18.49	18.75	18.17	18.40
2974	NASDAQ	MLCO	Fri, Oct 12, 2018	18.88	19.09	18.61	18.84
2973	NASDAQ	MLCO	Thu, Oct 11, 2018	18.05	18.53	17.98	18.20
2972	NASDAQ	MLCO	Wed, Oct 10, 2018	18.94	18.94	17.89	18.18
2971	NASDAQ	MLCO	Tue, Oct 9, 2018	19.12	19.24	18.72	18.94
2970	NASDAQ	MLCO	Mon, Oct 8, 2018	19.51	19.54	18.96	19.14
2969	NASDAQ	MLCO	Fri, Oct 5, 2018	21.21	21.31	19.50	19.82
2968	NASDAQ	MLCO	Thu, Oct 4, 2018	22.00	22.00	20.99	21.27
2967	NASDAQ	MLCO	Wed, Oct 3, 2018	21.59	22.26	21.41	22.00
2966	NASDAQ	MLCO	Tue, Oct 2, 2018	21.09	21.59	20.93	21.38
2965	NASDAQ	MLCO	Mon, Oct 1, 2018	20.92	21.53	20.47	21.38
2964	NASDAQ	MLCO	Fri, Sep 28, 2018	20.64	21.59	20.50	21.15
2963	NASDAQ	MLCO	Thu, Sep 27, 2018	21.03	21.08	20.67	20.70
2962	NASDAQ	MLCO	Wed, Sep 26, 2018	21.39	21.64	20.81	21.40
2961	NASDAQ	MLCO	Tue, Sep 25, 2018	21.22	21.51	21.06	21.46
2960	NASDAQ	MLCO	Mon, Sep 24, 2018	21.72	21.89	21.14	21.22
2959	NASDAQ	MLCO	Fri, Sep 21, 2018	22.18	22.42	22.02	22.07
2958	NASDAQ	MLCO	Thu, Sep 20, 2018	21.75	22.14	21.65	22.12
2957	NASDAQ	MLCO	Wed, Sep 19, 2018	21.40	21.82	21.32	21.67
2956	NASDAQ	MLCO	Tue, Sep 18, 2018	20.91	21.35	20.62	21.31
2955	NASDAQ	MLCO	Mon, Sep 17, 2018	20.73	21.24	20.70	20.86
2954	NASDAQ	MLCO	Fri, Sep 14, 2018	21.17	21.20	20.78	20.84
2953	NASDAQ	MLCO	Thu, Sep 13, 2018	20.26	20.72	19.94	20.57
2952	NASDAQ	MLCO	Wed, Sep 12, 2018	19.61	20.10	19.24	20.05
2951	NASDAQ	MLCO	Tue, Sep 11, 2018	19.27	20.12	19.10	19.92
2950	NASDAQ	MLCO	Mon, Sep 10, 2018	21.13	21.14	20.18	20.29
2949	NASDAQ	MLCO	Fri, Sep 7, 2018	20.85	21.25	20.70	21.14
2948	NASDAQ	MLCO	Thu, Sep 6, 2018	22.65	22.98	20.92	21.04
2947	NASDAQ	MLCO	Wed, Sep 5, 2018	23.16	23.37	22.76	23.05
2946	NASDAQ	MLCO	Tue, Sep 4, 2018	23.88	23.97	23.44	23.56
2945	NASDAQ	MLCO	Fri, Aug 31, 2018	23.84	24.09	23.72	23.88
2944	NASDAQ	MLCO	Thu, Aug 30, 2018	24.09	24.19	23.74	23.95
2943	NASDAQ	MLCO	Wed, Aug 29, 2018	24.12	24.33	23.95	24.17
2942	NASDAQ	MLCO	Tue, Aug 28, 2018	24.05	24.31	23.88	24.02
2941	NASDAQ	MLCO	Mon, Aug 27, 2018	23.94	24.23	23.86	24.03
2940	NASDAQ	MLCO	Fri, Aug 24, 2018	23.41	23.76	23.33	23.51
2939	NASDAQ	MLCO	Thu, Aug 23, 2018	23.55	23.61	23.12	23.50
2938	NASDAQ	MLCO	Wed, Aug 22, 2018	23.28	23.81	23.25	23.72
2937	NASDAQ	MLCO	Tue, Aug 21, 2018	22.61	23.52	22.47	23.23
2936	NASDAQ	MLCO	Mon, Aug 20, 2018	22.21	22.49	22.10	22.39
2935	NASDAQ	MLCO	Fri, Aug 17, 2018	21.62	22.19	21.50	22.10
2934	NASDAQ	MLCO	Thu, Aug 16, 2018	21.33	21.79	21.30	21.53
2933	NASDAQ	MLCO	Wed, Aug 15, 2018	22.10	22.10	20.91	21.15
2932	NASDAQ	MLCO	Tue, Aug 14, 2018	22.82	22.89	22.23	22.30
2931	NASDAQ	MLCO	Mon, Aug 13, 2018	22.27	23.24	20.46	22.87
2930	NASDAQ	MLCO	Fri, Aug 10, 2018	23.05	23.13	22.57	22.58
2929	NASDAQ	MLCO	Thu, Aug 9, 2018	23.31	23.53	23.02	23.22
2928	NASDAQ	MLCO	Wed, Aug 8, 2018	23.94	24.05	23.20	23.22
2927	NASDAQ	MLCO	Tue, Aug 7, 2018	24.00	24.36	23.80	23.93
2926	NASDAQ	MLCO	Mon, Aug 6, 2018	23.70	23.88	23.42	23.76
2925	NASDAQ	MLCO	Fri, Aug 3, 2018	23.89	24.73	23.63	23.65
2924	NASDAQ	MLCO	Thu, Aug 2, 2018	24.99	25.00	23.72	23.97
2923	NASDAQ	MLCO	Wed, Aug 1, 2018	25.76	25.85	24.65	25.07
2922	NASDAQ	MLCO	Tue, Jul 31, 2018	24.17	26.20	24.12	25.86
2921	NASDAQ	MLCO	Mon, Jul 30, 2018	24.16	24.65	23.91	24.13
2920	NASDAQ	MLCO	Fri, Jul 27, 2018	24.98	25.27	24.18	24.26
2919	NASDAQ	MLCO	Thu, Jul 26, 2018	25.39	25.56	24.65	24.86
2918	NASDAQ	MLCO	Wed, Jul 25, 2018	25.50	26.12	25.04	25.95
2917	NASDAQ	MLCO	Tue, Jul 24, 2018	25.60	26.65	24.52	24.97
2916	NASDAQ	MLCO	Mon, Jul 23, 2018	24.42	24.42	23.38	24.07
2915	NASDAQ	MLCO	Fri, Jul 20, 2018	24.06	24.48	23.86	24.35
2914	NASDAQ	MLCO	Thu, Jul 19, 2018	24.36	24.41	23.71	24.03
2913	NASDAQ	MLCO	Wed, Jul 18, 2018	24.60	24.70	24.04	24.51
2912	NASDAQ	MLCO	Tue, Jul 17, 2018	25.16	25.16	24.30	24.63
2911	NASDAQ	MLCO	Mon, Jul 16, 2018	24.90	25.44	24.64	25.25
2910	NASDAQ	MLCO	Fri, Jul 13, 2018	25.20	25.42	24.87	24.91
2909	NASDAQ	MLCO	Thu, Jul 12, 2018	25.25	25.44	25.09	25.11
2908	NASDAQ	MLCO	Wed, Jul 11, 2018	25.20	25.42	24.79	24.86
2907	NASDAQ	MLCO	Tue, Jul 10, 2018	25.78	26.16	25.47	25.63
2906	NASDAQ	MLCO	Mon, Jul 9, 2018	25.50	25.94	25.24	25.49
2905	NASDAQ	MLCO	Fri, Jul 6, 2018	25.07	25.08	24.48	24.84
2904	NASDAQ	MLCO	Thu, Jul 5, 2018	24.92	25.34	24.66	24.97
2903	NASDAQ	MLCO	Tue, Jul 3, 2018	24.91	25.38	24.81	24.96
2902	NASDAQ	MLCO	Mon, Jul 2, 2018	27.09	27.15	24.52	25.03
2901	NASDAQ	MLCO	Fri, Jun 29, 2018	29.09	29.30	27.98	28.00
2900	NASDAQ	MLCO	Thu, Jun 28, 2018	27.50	28.04	27.20	27.97
2899	NASDAQ	MLCO	Wed, Jun 27, 2018	28.31	28.55	27.59	27.62
2898	NASDAQ	MLCO	Tue, Jun 26, 2018	28.24	28.59	28.06	28.35
2897	NASDAQ	MLCO	Mon, Jun 25, 2018	29.56	29.70	28.14	28.19
2896	NASDAQ	MLCO	Fri, Jun 22, 2018	29.78	30.08	29.55	29.91
2895	NASDAQ	MLCO	Thu, Jun 21, 2018	30.15	30.15	29.61	29.65
2894	NASDAQ	MLCO	Wed, Jun 20, 2018	29.99	30.47	29.81	30.15
2893	NASDAQ	MLCO	Tue, Jun 19, 2018	29.05	29.90	29.05	29.24
2892	NASDAQ	MLCO	Mon, Jun 18, 2018	29.50	30.03	29.42	29.75
2891	NASDAQ	MLCO	Fri, Jun 15, 2018	29.55	29.78	29.13	29.70
2890	NASDAQ	MLCO	Thu, Jun 14, 2018	29.90	30.03	29.57	29.80
2889	NASDAQ	MLCO	Wed, Jun 13, 2018	30.49	30.51	29.56	29.91
2888	NASDAQ	MLCO	Tue, Jun 12, 2018	30.70	31.18	30.48	30.51
2887	NASDAQ	MLCO	Mon, Jun 11, 2018	30.45	30.76	30.04	30.36
2886	NASDAQ	MLCO	Fri, Jun 8, 2018	29.34	29.82	29.16	29.65
2885	NASDAQ	MLCO	Thu, Jun 7, 2018	30.35	30.44	29.16	29.37
2884	NASDAQ	MLCO	Wed, Jun 6, 2018	30.65	30.68	29.57	30.48
2883	NASDAQ	MLCO	Tue, Jun 5, 2018	31.65	31.76	30.43	30.46
2882	NASDAQ	MLCO	Mon, Jun 4, 2018	32.39	32.48	31.78	31.92
2881	NASDAQ	MLCO	Fri, Jun 1, 2018	31.71	32.38	31.53	32.31
2880	NASDAQ	MLCO	Thu, May 31, 2018	32.25	32.66	32.10	32.66
2879	NASDAQ	MLCO	Wed, May 30, 2018	31.95	32.48	31.79	32.28
2878	NASDAQ	MLCO	Tue, May 29, 2018	32.12	32.46	31.54	31.79
2877	NASDAQ	MLCO	Fri, May 25, 2018	32.63	32.64	32.29	32.46
2876	NASDAQ	MLCO	Thu, May 24, 2018	32.45	32.93	32.00	32.63
2875	NASDAQ	MLCO	Wed, May 23, 2018	31.49	32.62	31.29	32.59
2874	NASDAQ	MLCO	Tue, May 22, 2018	31.50	31.72	31.19	31.58
2873	NASDAQ	MLCO	Mon, May 21, 2018	31.41	31.72	31.17	31.49
2872	NASDAQ	MLCO	Fri, May 18, 2018	31.03	31.10	30.51	30.71
2871	NASDAQ	MLCO	Thu, May 17, 2018	31.09	31.68	31.01	31.12
2870	NASDAQ	MLCO	Wed, May 16, 2018	30.98	31.20	30.45	31.11
2869	NASDAQ	MLCO	Tue, May 15, 2018	31.13	31.41	30.33	31.11
2868	NASDAQ	MLCO	Mon, May 14, 2018	31.33	31.50	30.92	31.23
2867	NASDAQ	MLCO	Fri, May 11, 2018	32.02	32.02	31.16	31.42
2866	NASDAQ	MLCO	Thu, May 10, 2018	31.78	32.54	31.75	32.14
2865	NASDAQ	MLCO	Wed, May 9, 2018	31.50	31.76	31.37	31.68
2864	NASDAQ	MLCO	Tue, May 8, 2018	32.65	32.75	31.35	31.43
2863	NASDAQ	MLCO	Mon, May 7, 2018	32.64	32.95	32.37	32.75
2862	NASDAQ	MLCO	Fri, May 4, 2018	31.77	32.82	31.71	32.62
2861	NASDAQ	MLCO	Thu, May 3, 2018	32.00	32.59	31.26	31.90
2860	NASDAQ	MLCO	Wed, May 2, 2018	32.21	32.71	31.85	31.96
2859	NASDAQ	MLCO	Tue, May 1, 2018	31.80	32.33	31.70	32.25
2858	NASDAQ	MLCO	Mon, Apr 30, 2018	30.62	31.66	30.61	31.21
2857	NASDAQ	MLCO	Fri, Apr 27, 2018	30.76	30.84	30.23	30.51
2856	NASDAQ	MLCO	Thu, Apr 26, 2018	31.20	31.57	30.38	30.66
2855	NASDAQ	MLCO	Wed, Apr 25, 2018	31.63	31.63	30.84	31.00
2854	NASDAQ	MLCO	Tue, Apr 24, 2018	32.18	32.53	31.47	31.63
2853	NASDAQ	MLCO	Mon, Apr 23, 2018	31.38	32.06	31.15	31.95
2852	NASDAQ	MLCO	Fri, Apr 20, 2018	31.21	31.67	30.97	31.41
2851	NASDAQ	MLCO	Thu, Apr 19, 2018	31.63	31.77	31.20	31.37
2850	NASDAQ	MLCO	Wed, Apr 18, 2018	31.35	31.99	31.33	31.71
2849	NASDAQ	MLCO	Tue, Apr 17, 2018	31.87	32.04	31.26	31.40
2848	NASDAQ	MLCO	Mon, Apr 16, 2018	30.89	31.61	30.63	31.59
2847	NASDAQ	MLCO	Fri, Apr 13, 2018	31.38	31.80	30.66	30.89
2846	NASDAQ	MLCO	Thu, Apr 12, 2018	29.30	31.34	29.30	31.16
2845	NASDAQ	MLCO	Wed, Apr 11, 2018	29.22	29.43	29.16	29.31
2844	NASDAQ	MLCO	Tue, Apr 10, 2018	29.32	30.00	29.22	29.43
2843	NASDAQ	MLCO	Mon, Apr 9, 2018	28.40	29.20	28.36	28.73
2842	NASDAQ	MLCO	Fri, Apr 6, 2018	28.66	28.85	28.15	28.37
2841	NASDAQ	MLCO	Thu, Apr 5, 2018	28.40	29.07	28.17	28.82
2840	NASDAQ	MLCO	Wed, Apr 4, 2018	27.67	28.21	27.60	28.17
2839	NASDAQ	MLCO	Tue, Apr 3, 2018	28.75	28.97	27.99	28.34
2838	NASDAQ	MLCO	Mon, Apr 2, 2018	29.26	29.68	28.09	28.21
2837	NASDAQ	MLCO	Thu, Mar 29, 2018	28.35	29.08	28.21	28.98
2836	NASDAQ	MLCO	Wed, Mar 28, 2018	28.65	28.73	27.91	28.14
2835	NASDAQ	MLCO	Tue, Mar 27, 2018	28.24	29.40	28.24	28.71
2834	NASDAQ	MLCO	Mon, Mar 26, 2018	27.39	28.26	27.39	28.22
2833	NASDAQ	MLCO	Fri, Mar 23, 2018	27.47	27.78	27.05	27.13
2832	NASDAQ	MLCO	Thu, Mar 22, 2018	27.69	27.90	27.45	27.60
2831	NASDAQ	MLCO	Wed, Mar 21, 2018	28.00	28.13	27.59	27.97
2830	NASDAQ	MLCO	Tue, Mar 20, 2018	27.28	28.15	27.27	27.85
2829	NASDAQ	MLCO	Mon, Mar 19, 2018	27.30	27.45	26.88	27.18
2828	NASDAQ	MLCO	Fri, Mar 16, 2018	27.68	27.80	27.40	27.45
2827	NASDAQ	MLCO	Thu, Mar 15, 2018	27.55	28.08	27.47	27.84
2826	NASDAQ	MLCO	Wed, Mar 14, 2018	27.69	28.01	27.36	27.44
2825	NASDAQ	MLCO	Tue, Mar 13, 2018	28.82	29.02	27.58	27.78
2824	NASDAQ	MLCO	Mon, Mar 12, 2018	28.28	28.87	28.04	28.82
2823	NASDAQ	MLCO	Fri, Mar 9, 2018	28.89	29.14	28.39	28.48
2822	NASDAQ	MLCO	Thu, Mar 8, 2018	27.75	28.70	27.72	28.61
2821	NASDAQ	MLCO	Wed, Mar 7, 2018	26.71	27.47	26.70	27.15
2820	NASDAQ	MLCO	Tue, Mar 6, 2018	26.50	27.16	26.33	27.01
2819	NASDAQ	MLCO	Mon, Mar 5, 2018	26.18	26.50	25.65	26.36
2818	NASDAQ	MLCO	Fri, Mar 2, 2018	26.60	26.73	25.75	26.50
2817	NASDAQ	MLCO	Thu, Mar 1, 2018	27.45	27.66	26.64	26.88
2816	NASDAQ	MLCO	Wed, Feb 28, 2018	27.38	27.82	27.36	27.45
2815	NASDAQ	MLCO	Tue, Feb 27, 2018	28.07	28.07	27.31	27.52
2814	NASDAQ	MLCO	Mon, Feb 26, 2018	28.47	28.53	27.89	28.00
2813	NASDAQ	MLCO	Fri, Feb 23, 2018	28.00	28.40	27.85	28.27
2812	NASDAQ	MLCO	Thu, Feb 22, 2018	28.65	28.75	27.50	27.63
2811	NASDAQ	MLCO	Wed, Feb 21, 2018	28.13	28.97	28.03	28.50
2810	NASDAQ	MLCO	Tue, Feb 20, 2018	27.73	28.30	27.52	28.13
2809	NASDAQ	MLCO	Fri, Feb 16, 2018	28.57	28.86	28.14	28.14
2808	NASDAQ	MLCO	Thu, Feb 15, 2018	28.40	29.04	28.29	28.83
2807	NASDAQ	MLCO	Wed, Feb 14, 2018	26.93	28.20	26.93	28.08
2806	NASDAQ	MLCO	Tue, Feb 13, 2018	26.86	27.20	26.54	27.11
2805	NASDAQ	MLCO	Mon, Feb 12, 2018	26.50	27.08	26.38	26.82
2804	NASDAQ	MLCO	Fri, Feb 9, 2018	27.00	27.17	24.96	26.35
2803	NASDAQ	MLCO	Thu, Feb 8, 2018	28.75	29.25	27.04	27.12
2802	NASDAQ	MLCO	Wed, Feb 7, 2018	28.45	28.85	28.17	28.20
2801	NASDAQ	MLCO	Tue, Feb 6, 2018	27.65	28.75	27.50	28.53
2800	NASDAQ	MLCO	Mon, Feb 5, 2018	28.77	29.54	28.53	28.58
2799	NASDAQ	MLCO	Fri, Feb 2, 2018	29.54	29.69	28.80	28.83
2798	NASDAQ	MLCO	Thu, Feb 1, 2018	29.98	30.49	29.70	30.06
2797	NASDAQ	MLCO	Wed, Jan 31, 2018	29.10	29.91	29.10	29.78
2796	NASDAQ	MLCO	Tue, Jan 30, 2018	28.10	29.10	27.94	29.05
2795	NASDAQ	MLCO	Mon, Jan 29, 2018	28.25	28.80	27.98	28.40
2794	NASDAQ	MLCO	Fri, Jan 26, 2018	28.69	28.75	28.08	28.47
2793	NASDAQ	MLCO	Thu, Jan 25, 2018	28.78	29.22	28.04	28.69
2792	NASDAQ	MLCO	Wed, Jan 24, 2018	28.76	28.92	28.35	28.51
2791	NASDAQ	MLCO	Tue, Jan 23, 2018	29.79	29.86	28.78	28.85
2790	NASDAQ	MLCO	Mon, Jan 22, 2018	29.45	30.21	29.39	29.54
2789	NASDAQ	MLCO	Fri, Jan 19, 2018	29.27	29.30	28.85	29.17
2788	NASDAQ	MLCO	Thu, Jan 18, 2018	28.63	29.31	28.46	29.18
2787	NASDAQ	MLCO	Wed, Jan 17, 2018	28.10	28.87	27.90	28.76
2786	NASDAQ	MLCO	Tue, Jan 16, 2018	27.67	28.13	27.65	27.89
2785	NASDAQ	MLCO	Fri, Jan 12, 2018	27.21	27.22	26.69	27.01
2784	NASDAQ	MLCO	Thu, Jan 11, 2018	27.51	27.60	27.12	27.22
2783	NASDAQ	MLCO	Wed, Jan 10, 2018	27.47	27.68	27.22	27.60
2782	NASDAQ	MLCO	Tue, Jan 9, 2018	27.68	28.03	27.54	27.70
2781	NASDAQ	MLCO	Mon, Jan 8, 2018	28.03	28.05	27.26	27.48
2780	NASDAQ	MLCO	Fri, Jan 5, 2018	27.75	27.89	27.51	27.75
2779	NASDAQ	MLCO	Thu, Jan 4, 2018	27.50	27.93	27.35	27.57
2778	NASDAQ	MLCO	Wed, Jan 3, 2018	28.30	28.63	27.06	27.51
2777	NASDAQ	MLCO	Tue, Jan 2, 2018	28.18	28.80	27.99	28.20
2776	NASDAQ	MLCO	Fri, Dec 29, 2017	29.10	29.17	28.84	29.04
2775	NASDAQ	MLCO	Thu, Dec 28, 2017	29.52	29.60	29.04	29.19
2774	NASDAQ	MLCO	Wed, Dec 27, 2017	29.11	29.50	29.00	29.23
2773	NASDAQ	MLCO	Tue, Dec 26, 2017	28.45	28.70	28.31	28.66
2772	NASDAQ	MLCO	Fri, Dec 22, 2017	28.37	28.78	28.31	28.46
2771	NASDAQ	MLCO	Thu, Dec 21, 2017	28.57	29.05	28.22	28.58
2770	NASDAQ	MLCO	Wed, Dec 20, 2017	28.24	28.53	27.91	28.47
2769	NASDAQ	MLCO	Tue, Dec 19, 2017	28.30	28.74	28.06	28.24
2768	NASDAQ	MLCO	Mon, Dec 18, 2017	27.18	27.53	26.96	27.46
2767	NASDAQ	MLCO	Fri, Dec 15, 2017	26.59	27.10	26.13	27.05
2766	NASDAQ	MLCO	Thu, Dec 14, 2017	25.54	26.70	25.54	26.54
2765	NASDAQ	MLCO	Wed, Dec 13, 2017	26.06	26.42	25.85	25.86
2764	NASDAQ	MLCO	Tue, Dec 12, 2017	26.16	26.35	25.74	26.12
2763	NASDAQ	MLCO	Mon, Dec 11, 2017	26.32	26.50	25.92	26.37
2762	NASDAQ	MLCO	Fri, Dec 8, 2017	26.10	26.31	25.76	25.85
2761	NASDAQ	MLCO	Thu, Dec 7, 2017	25.30	25.98	25.21	25.86
2760	NASDAQ	MLCO	Wed, Dec 6, 2017	25.49	25.67	24.93	25.12
2759	NASDAQ	MLCO	Tue, Dec 5, 2017	25.35	25.93	25.01	25.57
2758	NASDAQ	MLCO	Mon, Dec 4, 2017	26.69	26.83	25.30	25.48
2757	NASDAQ	MLCO	Fri, Dec 1, 2017	26.37	27.47	26.08	26.56
2756	NASDAQ	MLCO	Thu, Nov 30, 2017	25.88	26.34	25.25	26.11
2755	NASDAQ	MLCO	Wed, Nov 29, 2017	26.24	26.26	25.47	25.85
2754	NASDAQ	MLCO	Tue, Nov 28, 2017	26.38	26.72	26.21	26.26
2753	NASDAQ	MLCO	Mon, Nov 27, 2017	26.45	26.49	26.14	26.19
2752	NASDAQ	MLCO	Fri, Nov 24, 2017	26.60	26.67	26.37	26.50
2751	NASDAQ	MLCO	Wed, Nov 22, 2017	26.49	26.76	26.21	26.57
2750	NASDAQ	MLCO	Tue, Nov 21, 2017	26.23	26.46	25.85	26.31
2749	NASDAQ	MLCO	Mon, Nov 20, 2017	25.93	26.49	25.65	26.18
2748	NASDAQ	MLCO	Fri, Nov 17, 2017	25.13	25.50	25.13	25.45
2747	NASDAQ	MLCO	Thu, Nov 16, 2017	24.91	25.35	24.90	25.19
2746	NASDAQ	MLCO	Wed, Nov 15, 2017	24.41	24.98	24.07	24.91
2745	NASDAQ	MLCO	Tue, Nov 14, 2017	24.64	24.99	24.51	24.64
2744	NASDAQ	MLCO	Mon, Nov 13, 2017	25.00	25.40	24.96	25.13
2743	NASDAQ	MLCO	Fri, Nov 10, 2017	25.14	25.58	25.07	25.20
2742	NASDAQ	MLCO	Thu, Nov 9, 2017	25.03	25.36	24.92	25.23
2741	NASDAQ	MLCO	Wed, Nov 8, 2017	24.99	25.63	24.90	25.22
2740	NASDAQ	MLCO	Tue, Nov 7, 2017	26.11	26.25	24.98	25.01
2739	NASDAQ	MLCO	Mon, Nov 6, 2017	25.92	26.54	25.69	25.85
2738	NASDAQ	MLCO	Fri, Nov 3, 2017	25.84	26.02	25.54	25.91
2737	NASDAQ	MLCO	Thu, Nov 2, 2017	25.55	26.04	24.05	25.54
2736	NASDAQ	MLCO	Wed, Nov 1, 2017	25.97	26.53	25.42	26.52
2735	NASDAQ	MLCO	Tue, Oct 31, 2017	24.21	25.32	24.01	25.28
2734	NASDAQ	MLCO	Mon, Oct 30, 2017	23.17	23.69	23.04	23.64
2733	NASDAQ	MLCO	Fri, Oct 27, 2017	23.37	23.47	22.90	23.28
2732	NASDAQ	MLCO	Thu, Oct 26, 2017	23.45	23.50	22.65	23.30
2731	NASDAQ	MLCO	Wed, Oct 25, 2017	23.47	23.88	22.99	23.04
2730	NASDAQ	MLCO	Tue, Oct 24, 2017	23.91	23.91	23.55	23.58
2729	NASDAQ	MLCO	Mon, Oct 23, 2017	23.86	24.07	23.70	23.78
2728	NASDAQ	MLCO	Fri, Oct 20, 2017	23.42	24.14	23.42	23.91
2727	NASDAQ	MLCO	Thu, Oct 19, 2017	23.00	23.22	22.77	23.18
2726	NASDAQ	MLCO	Wed, Oct 18, 2017	23.28	23.38	23.13	23.28
2725	NASDAQ	MLCO	Tue, Oct 17, 2017	23.63	23.70	23.14	23.28
2724	NASDAQ	MLCO	Mon, Oct 16, 2017	24.29	24.30	23.68	23.71
2723	NASDAQ	MLCO	Fri, Oct 13, 2017	24.11	24.20	23.60	23.70
2722	NASDAQ	MLCO	Thu, Oct 12, 2017	24.50	24.54	23.98	24.06
2721	NASDAQ	MLCO	Wed, Oct 11, 2017	24.00	24.44	24.00	24.37
2720	NASDAQ	MLCO	Tue, Oct 10, 2017	24.00	24.24	23.91	24.20
2719	NASDAQ	MLCO	Mon, Oct 9, 2017	23.21	24.07	23.12	23.88
2718	NASDAQ	MLCO	Fri, Oct 6, 2017	23.50	23.78	23.37	23.57
2717	NASDAQ	MLCO	Thu, Oct 5, 2017	24.20	24.57	23.88	23.98
2716	NASDAQ	MLCO	Wed, Oct 4, 2017	24.25	24.34	23.97	24.15
2715	NASDAQ	MLCO	Tue, Oct 3, 2017	24.10	24.38	24.00	24.20
2714	NASDAQ	MLCO	Mon, Oct 2, 2017	23.96	24.39	23.84	24.10
2713	NASDAQ	MLCO	Fri, Sep 29, 2017	23.75	24.25	23.50	24.12
2712	NASDAQ	MLCO	Thu, Sep 28, 2017	23.84	24.05	23.43	23.46
2711	NASDAQ	MLCO	Wed, Sep 27, 2017	23.38	24.20	23.28	23.85
2710	NASDAQ	MLCO	Tue, Sep 26, 2017	22.88	23.28	22.82	23.13
2709	NASDAQ	MLCO	Mon, Sep 25, 2017	23.23	23.29	22.67	22.68
2708	NASDAQ	MLCO	Fri, Sep 22, 2017	23.38	23.71	23.38	23.53
2707	NASDAQ	MLCO	Thu, Sep 21, 2017	23.72	23.76	23.31	23.49
2706	NASDAQ	MLCO	Wed, Sep 20, 2017	24.51	24.51	23.53	23.78
2705	NASDAQ	MLCO	Tue, Sep 19, 2017	23.50	23.87	23.27	23.78
2704	NASDAQ	MLCO	Mon, Sep 18, 2017	23.01	23.20	22.79	23.01
2703	NASDAQ	MLCO	Fri, Sep 15, 2017	22.64	22.66	22.30	22.60
2702	NASDAQ	MLCO	Thu, Sep 14, 2017	22.67	22.80	22.54	22.60
2701	NASDAQ	MLCO	Wed, Sep 13, 2017	22.90	23.07	22.55	22.74
2700	NASDAQ	MLCO	Tue, Sep 12, 2017	23.14	23.19	22.82	22.84
2699	NASDAQ	MLCO	Mon, Sep 11, 2017	22.93	23.25	22.81	23.21
2698	NASDAQ	MLCO	Fri, Sep 8, 2017	22.82	23.07	22.81	22.84
2697	NASDAQ	MLCO	Thu, Sep 7, 2017	22.67	23.01	22.66	22.94
2696	NASDAQ	MLCO	Wed, Sep 6, 2017	22.22	22.69	22.11	22.66
2695	NASDAQ	MLCO	Tue, Sep 5, 2017	21.98	22.23	21.76	22.20
2694	NASDAQ	MLCO	Fri, Sep 1, 2017	22.30	22.52	21.95	22.20
2693	NASDAQ	MLCO	Thu, Aug 31, 2017	21.16	21.95	21.16	21.95
2692	NASDAQ	MLCO	Wed, Aug 30, 2017	21.14	21.17	20.83	21.11
2691	NASDAQ	MLCO	Tue, Aug 29, 2017	20.32	21.00	20.23	20.97
2690	NASDAQ	MLCO	Mon, Aug 28, 2017	20.87	20.87	20.30	20.41
2689	NASDAQ	MLCO	Fri, Aug 25, 2017	21.20	21.20	20.68	20.85
2688	NASDAQ	MLCO	Thu, Aug 24, 2017	20.86	21.23	20.81	21.21
2687	NASDAQ	MLCO	Wed, Aug 23, 2017	20.31	20.91	19.99	20.90
2686	NASDAQ	MLCO	Tue, Aug 22, 2017	21.04	21.21	20.76	20.92
2685	NASDAQ	MLCO	Mon, Aug 21, 2017	20.56	20.84	20.42	20.81
2684	NASDAQ	MLCO	Fri, Aug 18, 2017	21.04	21.12	20.62	20.64
2683	NASDAQ	MLCO	Thu, Aug 17, 2017	21.19	21.44	20.97	21.03
2682	NASDAQ	MLCO	Wed, Aug 16, 2017	21.72	21.72	21.19	21.31
2681	NASDAQ	MLCO	Tue, Aug 15, 2017	21.30	21.58	20.99	21.51
2680	NASDAQ	MLCO	Mon, Aug 14, 2017	20.33	21.11	20.33	21.01
2679	NASDAQ	MLCO	Fri, Aug 11, 2017	20.10	20.46	20.00	20.10
2678	NASDAQ	MLCO	Thu, Aug 10, 2017	20.56	20.72	20.16	20.26
2677	NASDAQ	MLCO	Wed, Aug 9, 2017	20.74	21.10	20.55	20.72
2676	NASDAQ	MLCO	Tue, Aug 8, 2017	20.92	20.94	20.63	20.80
2675	NASDAQ	MLCO	Mon, Aug 7, 2017	20.37	20.86	20.31	20.85
2674	NASDAQ	MLCO	Fri, Aug 4, 2017	19.94	20.31	19.78	20.24
2673	NASDAQ	MLCO	Thu, Aug 3, 2017	19.89	20.16	19.65	20.04
2672	NASDAQ	MLCO	Wed, Aug 2, 2017	20.16	20.33	19.56	19.91
2671	NASDAQ	MLCO	Tue, Aug 1, 2017	20.50	20.62	20.17	20.19
2670	NASDAQ	MLCO	Mon, Jul 31, 2017	20.58	20.83	20.18	20.20
2669	NASDAQ	MLCO	Fri, Jul 28, 2017	20.85	21.11	20.25	20.32
2668	NASDAQ	MLCO	Thu, Jul 27, 2017	20.85	21.58	20.68	20.89
2667	NASDAQ	MLCO	Wed, Jul 26, 2017	21.15	21.46	20.89	21.32
2666	NASDAQ	MLCO	Tue, Jul 25, 2017	22.19	22.25	21.54	21.68
2665	NASDAQ	MLCO	Mon, Jul 24, 2017	21.77	22.25	21.77	22.14
2664	NASDAQ	MLCO	Fri, Jul 21, 2017	21.48	21.95	21.46	21.76
2663	NASDAQ	MLCO	Thu, Jul 20, 2017	21.75	21.86	21.39	21.46
2662	NASDAQ	MLCO	Wed, Jul 19, 2017	21.93	22.21	21.90	22.03
2661	NASDAQ	MLCO	Tue, Jul 18, 2017	21.16	21.94	21.12	21.82
2660	NASDAQ	MLCO	Mon, Jul 17, 2017	21.19	21.31	20.84	21.15
2659	NASDAQ	MLCO	Fri, Jul 14, 2017	21.00	21.25	20.37	21.20
2658	NASDAQ	MLCO	Thu, Jul 13, 2017	21.84	22.18	21.60	21.65
2657	NASDAQ	MLCO	Wed, Jul 12, 2017	21.85	22.12	21.74	21.74
2656	NASDAQ	MLCO	Tue, Jul 11, 2017	21.73	21.95	21.44	21.77
2655	NASDAQ	MLCO	Mon, Jul 10, 2017	21.67	21.84	21.39	21.75
2654	NASDAQ	MLCO	Fri, Jul 7, 2017	21.65	21.77	21.52	21.68
2653	NASDAQ	MLCO	Thu, Jul 6, 2017	21.60	21.88	21.41	21.46
2652	NASDAQ	MLCO	Wed, Jul 5, 2017	21.50	21.77	21.42	21.67
2651	NASDAQ	MLCO	Mon, Jul 3, 2017	21.85	21.95	21.40	21.45
2650	NASDAQ	MLCO	Fri, Jun 30, 2017	22.14	22.65	22.10	22.45
2649	NASDAQ	MLCO	Thu, Jun 29, 2017	22.40	22.68	22.09	22.22
2648	NASDAQ	MLCO	Wed, Jun 28, 2017	22.65	22.89	22.37	22.46
2647	NASDAQ	MLCO	Tue, Jun 27, 2017	22.95	23.09	22.53	22.71
2646	NASDAQ	MLCO	Mon, Jun 26, 2017	23.87	23.87	22.80	23.00
2645	NASDAQ	MLCO	Fri, Jun 23, 2017	23.32	23.59	23.15	23.53
2644	NASDAQ	MLCO	Thu, Jun 22, 2017	23.56	23.70	23.33	23.34
2643	NASDAQ	MLCO	Wed, Jun 21, 2017	23.17	23.81	22.97	23.79
2642	NASDAQ	MLCO	Tue, Jun 20, 2017	23.08	23.37	22.80	23.25
2641	NASDAQ	MLCO	Mon, Jun 19, 2017	22.97	23.50	22.97	23.44
2640	NASDAQ	MLCO	Fri, Jun 16, 2017	23.06	23.45	22.50	22.70
2639	NASDAQ	MLCO	Thu, Jun 15, 2017	22.77	23.00	22.52	22.89
2638	NASDAQ	MLCO	Wed, Jun 14, 2017	23.91	23.94	22.90	23.14
2637	NASDAQ	MLCO	Tue, Jun 13, 2017	23.34	23.80	23.11	23.74
2636	NASDAQ	MLCO	Mon, Jun 12, 2017	22.55	22.90	22.13	22.84
2635	NASDAQ	MLCO	Fri, Jun 9, 2017	23.33	23.48	22.53	22.53
2634	NASDAQ	MLCO	Thu, Jun 8, 2017	22.95	23.46	22.90	23.41
2633	NASDAQ	MLCO	Wed, Jun 7, 2017	22.90	23.07	22.64	23.00
2632	NASDAQ	MLCO	Tue, Jun 6, 2017	22.68	22.86	22.47	22.72
2631	NASDAQ	MLCO	Mon, Jun 5, 2017	22.44	22.72	22.24	22.52
2630	NASDAQ	MLCO	Fri, Jun 2, 2017	22.85	22.85	22.39	22.45
2629	NASDAQ	MLCO	Thu, Jun 1, 2017	22.82	23.56	22.67	22.70
2628	NASDAQ	MLCO	Wed, May 31, 2017	22.08	22.61	21.93	22.58
2627	NASDAQ	MLCO	Tue, May 30, 2017	22.00	22.09	21.81	21.90
2626	NASDAQ	MLCO	Fri, May 26, 2017	21.99	22.17	21.78	21.95
2625	NASDAQ	MLCO	Thu, May 25, 2017	22.03	22.11	21.97	22.00
2624	NASDAQ	MLCO	Wed, May 24, 2017	22.29	22.29	21.93	21.95
2623	NASDAQ	MLCO	Tue, May 23, 2017	22.57	22.69	21.91	21.94
2622	NASDAQ	MLCO	Mon, May 22, 2017	22.00	22.19	21.43	22.04
2621	NASDAQ	MLCO	Fri, May 19, 2017	21.22	21.66	20.88	21.10
2620	NASDAQ	MLCO	Thu, May 18, 2017	21.04	21.45	20.81	20.99
2619	NASDAQ	MLCO	Wed, May 17, 2017	22.24	22.25	21.17	21.26
2618	NASDAQ	MLCO	Tue, May 16, 2017	22.35	22.94	22.26	22.68
2617	NASDAQ	MLCO	Mon, May 15, 2017	22.19	22.25	21.85	22.15
2616	NASDAQ	MLCO	Fri, May 12, 2017	21.81	22.43	21.81	22.08
2615	NASDAQ	MLCO	Thu, May 11, 2017	22.13	22.16	21.55	21.57
2614	NASDAQ	MLCO	Wed, May 10, 2017	22.04	22.27	21.75	22.22
2613	NASDAQ	MLCO	Tue, May 9, 2017	21.42	22.08	21.42	22.05
2612	NASDAQ	MLCO	Mon, May 8, 2017	21.28	21.52	21.15	21.46
2611	NASDAQ	MLCO	Fri, May 5, 2017	22.24	22.69	21.91	22.34
2610	NASDAQ	MLCO	Thu, May 4, 2017	23.40	23.50	22.19	22.52
2609	NASDAQ	MLCO	Wed, May 3, 2017	22.25	22.56	22.13	22.48
2608	NASDAQ	MLCO	Tue, May 2, 2017	22.45	22.55	22.26	22.30
2607	NASDAQ	MLCO	Mon, May 1, 2017	22.03	22.57	22.00	22.45
2606	NASDAQ	MLCO	Fri, Apr 28, 2017	22.12	22.18	21.75	21.95
2605	NASDAQ	MLCO	Thu, Apr 27, 2017	21.65	22.25	21.32	22.18
2604	NASDAQ	MLCO	Wed, Apr 26, 2017	21.23	21.83	21.17	21.81
2603	NASDAQ	MLCO	Tue, Apr 25, 2017	20.88	21.11	20.72	20.96
2602	NASDAQ	MLCO	Mon, Apr 24, 2017	20.80	20.86	20.40	20.75
2601	NASDAQ	MLCO	Fri, Apr 21, 2017	20.45	20.56	20.26	20.55
2600	NASDAQ	MLCO	Thu, Apr 20, 2017	20.00	20.49	20.00	20.38
2599	NASDAQ	MLCO	Wed, Apr 19, 2017	19.94	20.05	19.73	19.92
2598	NASDAQ	MLCO	Tue, Apr 18, 2017	20.01	20.05	19.72	19.96
2597	NASDAQ	MLCO	Mon, Apr 17, 2017	19.82	20.17	19.70	20.06
2596	NASDAQ	MLCO	Thu, Apr 13, 2017	19.88	20.12	19.76	19.79
2595	NASDAQ	MLCO	Wed, Apr 12, 2017	19.87	20.34	19.76	20.01
2594	NASDAQ	MLCO	Tue, Apr 11, 2017	19.76	19.81	19.54	19.79
2593	NASDAQ	MLCO	Mon, Apr 10, 2017	19.36	19.94	19.35	19.87
2592	NASDAQ	MLCO	Fri, Apr 7, 2017	19.50	19.53	19.29	19.43
2591	NASDAQ	MLCO	Thu, Apr 6, 2017	19.09	19.47	18.85	19.40
2590	NASDAQ	MLCO	Wed, Apr 5, 2017	19.03	19.16	18.87	18.97
2589	NASDAQ	MLCO	Tue, Apr 4, 2017	18.87	18.98	18.78	18.89
2588	NASDAQ	MLCO	Mon, Apr 3, 2017	18.81	19.06	18.81	18.97
2587	NASDAQ	MLCO	Fri, Mar 31, 2017	18.37	18.61	18.21	18.54
2586	NASDAQ	MLCO	Thu, Mar 30, 2017	18.67	18.71	18.37	18.49
2585	NASDAQ	MLCO	Wed, Mar 29, 2017	18.53	18.78	18.47	18.58
2584	NASDAQ	MLCO	Tue, Mar 28, 2017	19.06	19.19	18.31	18.46
2583	NASDAQ	MLCO	Mon, Mar 27, 2017	18.40	19.10	18.19	19.04
2582	NASDAQ	MLCO	Fri, Mar 24, 2017	18.66	18.95	18.57	18.72
2581	NASDAQ	MLCO	Thu, Mar 23, 2017	18.45	18.91	18.45	18.70
2580	NASDAQ	MLCO	Wed, Mar 22, 2017	18.24	18.68	18.00	18.44
2579	NASDAQ	MLCO	Tue, Mar 21, 2017	18.56	18.88	18.26	18.45
2578	NASDAQ	MLCO	Mon, Mar 20, 2017	18.64	19.32	18.55	18.65
2577	NASDAQ	MLCO	Fri, Mar 17, 2017	17.83	18.64	17.83	18.55
2576	NASDAQ	MLCO	Thu, Mar 16, 2017	17.30	17.97	17.21	17.83
2575	NASDAQ	MLCO	Wed, Mar 15, 2017	17.00	17.32	16.79	17.31
2574	NASDAQ	MLCO	Tue, Mar 14, 2017	16.58	17.16	16.55	16.92
2573	NASDAQ	MLCO	Mon, Mar 13, 2017	16.61	16.94	16.36	16.50
2572	NASDAQ	MLCO	Fri, Mar 10, 2017	16.44	16.77	16.42	16.50
2571	NASDAQ	MLCO	Thu, Mar 9, 2017	16.83	16.86	16.54	16.55
2570	NASDAQ	MLCO	Wed, Mar 8, 2017	16.73	16.94	16.73	16.83
2569	NASDAQ	MLCO	Tue, Mar 7, 2017	16.81	16.97	16.65	16.76
2568	NASDAQ	MLCO	Mon, Mar 6, 2017	16.98	17.04	16.77	16.89
2567	NASDAQ	MLCO	Fri, Mar 3, 2017	16.90	17.00	16.77	16.95
2566	NASDAQ	MLCO	Thu, Mar 2, 2017	17.00	17.14	16.89	17.00
2565	NASDAQ	MLCO	Wed, Mar 1, 2017	16.98	17.35	16.95	17.19
2564	NASDAQ	MLCO	Tue, Feb 28, 2017	16.09	16.55	16.09	16.37
2563	NASDAQ	MLCO	Mon, Feb 27, 2017	16.03	16.31	16.00	16.13
2562	NASDAQ	MLCO	Fri, Feb 24, 2017	16.23	16.38	16.02	16.06
2561	NASDAQ	MLCO	Thu, Feb 23, 2017	16.24	16.59	16.24	16.27
2560	NASDAQ	MLCO	Wed, Feb 22, 2017	16.78	16.93	16.22	16.23
2559	NASDAQ	MLCO	Tue, Feb 21, 2017	16.88	17.00	16.64	16.78
2558	NASDAQ	MLCO	Fri, Feb 17, 2017	16.86	17.15	16.77	16.99
2557	NASDAQ	MLCO	Thu, Feb 16, 2017	18.15	18.27	16.62	16.91
2556	NASDAQ	MLCO	Wed, Feb 15, 2017	17.47	17.85	17.45	17.70
2555	NASDAQ	MLCO	Tue, Feb 14, 2017	17.90	18.05	17.48	17.53
2554	NASDAQ	MLCO	Mon, Feb 13, 2017	17.21	17.57	17.03	17.47
2553	NASDAQ	MLCO	Fri, Feb 10, 2017	16.89	16.89	16.77	16.88
2552	NASDAQ	MLCO	Thu, Feb 9, 2017	16.71	16.87	16.69	16.80
2551	NASDAQ	MLCO	Wed, Feb 8, 2017	16.93	16.99	16.65	16.69
2550	NASDAQ	MLCO	Tue, Feb 7, 2017	16.99	17.21	16.51	16.89
2549	NASDAQ	MLCO	Mon, Feb 6, 2017	16.62	17.02	16.58	16.86
2548	NASDAQ	MLCO	Fri, Feb 3, 2017	16.58	16.88	16.35	16.42
2547	NASDAQ	MLCO	Thu, Feb 2, 2017	16.38	16.70	16.22	16.50
2546	NASDAQ	MLCO	Wed, Feb 1, 2017	16.60	16.64	16.16	16.37
2545	NASDAQ	MLCO	Tue, Jan 31, 2017	16.93	17.04	16.77	16.84
2544	NASDAQ	MLCO	Mon, Jan 30, 2017	17.11	17.30	16.96	17.06
2543	NASDAQ	MLCO	Fri, Jan 27, 2017	17.55	17.55	17.05	17.26
2542	NASDAQ	MLCO	Thu, Jan 26, 2017	17.36	17.80	17.16	17.18
2541	NASDAQ	MLCO	Wed, Jan 25, 2017	17.50	17.83	17.45	17.70
2540	NASDAQ	MLCO	Tue, Jan 24, 2017	16.65	17.32	16.64	17.24
2539	NASDAQ	MLCO	Mon, Jan 23, 2017	16.65	16.95	16.65	16.69
2538	NASDAQ	MLCO	Fri, Jan 20, 2017	16.55	16.62	16.46	16.55
2537	NASDAQ	MLCO	Thu, Jan 19, 2017	16.91	17.01	16.50	16.60
2536	NASDAQ	MLCO	Wed, Jan 18, 2017	18.12	18.12	17.66	17.75
2535	NASDAQ	MLCO	Tue, Jan 17, 2017	17.29	18.17	17.09	18.02
2534	NASDAQ	MLCO	Fri, Jan 13, 2017	17.22	17.46	16.86	17.28
2533	NASDAQ	MLCO	Thu, Jan 12, 2017	17.50	17.59	17.12	17.32
2532	NASDAQ	MLCO	Wed, Jan 11, 2017	17.09	17.09	16.45	16.76
2531	NASDAQ	MLCO	Tue, Jan 10, 2017	16.16	17.06	16.10	16.98
2530	NASDAQ	MLCO	Mon, Jan 9, 2017	16.28	16.50	15.96	16.00
2529	NASDAQ	MLCO	Fri, Jan 6, 2017	16.03	16.03	15.76	15.85
2528	NASDAQ	MLCO	Thu, Jan 5, 2017	16.07	16.22	15.94	16.11
2527	NASDAQ	MLCO	Wed, Jan 4, 2017	16.07	16.09	15.82	15.95
2526	NASDAQ	MLCO	Tue, Jan 3, 2017	16.03	16.03	15.70	15.96
2525	NASDAQ	MLCO	Fri, Dec 30, 2016	15.95	16.05	15.68	15.90
2524	NASDAQ	MLCO	Thu, Dec 29, 2016	15.79	15.87	15.62	15.83
2523	NASDAQ	MLCO	Wed, Dec 28, 2016	15.65	15.86	15.61	15.77
2522	NASDAQ	MLCO	Tue, Dec 27, 2016	15.68	15.83	15.47	15.65
2521	NASDAQ	MLCO	Fri, Dec 23, 2016	15.56	15.97	15.56	15.68
2520	NASDAQ	MLCO	Thu, Dec 22, 2016	15.58	15.87	15.39	15.72
2519	NASDAQ	MLCO	Wed, Dec 21, 2016	15.01	15.66	15.01	15.57
2518	NASDAQ	MLCO	Tue, Dec 20, 2016	15.48	15.72	14.89	15.00
2517	NASDAQ	MLCO	Mon, Dec 19, 2016	16.03	16.13	15.44	15.49
2516	NASDAQ	MLCO	Fri, Dec 16, 2016	16.61	16.75	16.02	16.08
2515	NASDAQ	MLCO	Thu, Dec 15, 2016	16.36	16.54	15.86	16.28
2514	NASDAQ	MLCO	Wed, Dec 14, 2016	17.36	17.91	17.16	17.31
2513	NASDAQ	MLCO	Tue, Dec 13, 2016	17.02	17.42	16.96	17.33
2512	NASDAQ	MLCO	Mon, Dec 12, 2016	17.02	17.17	16.60	16.80
2511	NASDAQ	MLCO	Fri, Dec 9, 2016	18.29	18.40	16.88	17.03
2510	NASDAQ	MLCO	Thu, Dec 8, 2016	19.49	19.49	16.26	16.87
2509	NASDAQ	MLCO	Wed, Dec 7, 2016	19.55	19.75	19.30	19.55
2508	NASDAQ	MLCO	Tue, Dec 6, 2016	19.10	19.48	19.02	19.42
2507	NASDAQ	MLCO	Mon, Dec 5, 2016	18.89	19.05	18.86	18.96
2506	NASDAQ	MLCO	Fri, Dec 2, 2016	18.52	19.00	18.45	18.78
2505	NASDAQ	MLCO	Thu, Dec 1, 2016	19.53	19.58	18.30	18.76
2504	NASDAQ	MLCO	Wed, Nov 30, 2016	19.29	19.76	19.23	19.66
2503	NASDAQ	MLCO	Tue, Nov 29, 2016	19.30	19.43	18.97	19.12
2502	NASDAQ	MLCO	Mon, Nov 28, 2016	19.31	19.57	19.26	19.28
2501	NASDAQ	MLCO	Fri, Nov 25, 2016	19.49	19.49	19.07	19.30
2500	NASDAQ	MLCO	Wed, Nov 23, 2016	19.19	19.35	19.07	19.22
2499	NASDAQ	MLCO	Tue, Nov 22, 2016	19.32	19.37	18.91	19.12
2498	NASDAQ	MLCO	Mon, Nov 21, 2016	19.35	20.00	18.98	19.36
2497	NASDAQ	MLCO	Fri, Nov 18, 2016	18.59	19.11	18.57	18.78
2496	NASDAQ	MLCO	Thu, Nov 17, 2016	17.33	19.05	17.33	18.29
2495	NASDAQ	MLCO	Wed, Nov 16, 2016	17.27	17.52	17.18	17.45
2494	NASDAQ	MLCO	Tue, Nov 15, 2016	17.22	17.48	16.95	17.19
2493	NASDAQ	MLCO	Mon, Nov 14, 2016	17.02	17.39	16.87	17.25
2492	NASDAQ	MLCO	Fri, Nov 11, 2016	16.91	17.11	16.61	17.02
2491	NASDAQ	MLCO	Thu, Nov 10, 2016	17.76	17.97	16.98	17.02
2490	NASDAQ	MLCO	Wed, Nov 9, 2016	17.33	17.88	17.20	17.64
2489	NASDAQ	MLCO	Tue, Nov 8, 2016	17.50	17.82	16.99	17.60
2488	NASDAQ	MLCO	Mon, Nov 7, 2016	18.00	18.05	17.25	17.38
2487	NASDAQ	MLCO	Fri, Nov 4, 2016	17.94	18.01	17.57	17.60
2486	NASDAQ	MLCO	Thu, Nov 3, 2016	18.10	18.19	17.21	17.67
2485	NASDAQ	MLCO	Wed, Nov 2, 2016	17.99	18.39	17.81	18.06
2484	NASDAQ	MLCO	Tue, Nov 1, 2016	17.05	18.31	17.00	18.09
2483	NASDAQ	MLCO	Mon, Oct 31, 2016	16.97	17.07	16.61	16.74
2482	NASDAQ	MLCO	Fri, Oct 28, 2016	16.89	17.02	16.80	16.90
2481	NASDAQ	MLCO	Thu, Oct 27, 2016	17.41	17.58	16.88	16.97
2480	NASDAQ	MLCO	Wed, Oct 26, 2016	16.57	17.50	16.57	17.28
2479	NASDAQ	MLCO	Tue, Oct 25, 2016	16.65	16.81	16.58	16.77
2478	NASDAQ	MLCO	Mon, Oct 24, 2016	16.51	16.72	16.48	16.70
2477	NASDAQ	MLCO	Fri, Oct 21, 2016	16.50	16.55	16.37	16.37
2476	NASDAQ	MLCO	Thu, Oct 20, 2016	16.39	16.71	16.39	16.57
2475	NASDAQ	MLCO	Wed, Oct 19, 2016	15.88	16.55	15.72	16.48
2474	NASDAQ	MLCO	Tue, Oct 18, 2016	16.29	16.30	15.83	15.84
2473	NASDAQ	MLCO	Mon, Oct 17, 2016	15.06	15.89	14.99	15.82
2472	NASDAQ	MLCO	Fri, Oct 14, 2016	15.93	16.16	15.33	15.52
2471	NASDAQ	MLCO	Thu, Oct 13, 2016	16.08	16.15	15.50	15.76
2470	NASDAQ	MLCO	Wed, Oct 12, 2016	16.32	16.40	16.18	16.31
2469	NASDAQ	MLCO	Tue, Oct 11, 2016	16.91	17.08	16.29	16.38
2468	NASDAQ	MLCO	Mon, Oct 10, 2016	16.74	16.89	16.66	16.83
2467	NASDAQ	MLCO	Fri, Oct 7, 2016	16.36	16.90	16.25	16.65
2466	NASDAQ	MLCO	Thu, Oct 6, 2016	16.54	16.58	16.12	16.52
2465	NASDAQ	MLCO	Wed, Oct 5, 2016	16.32	16.82	16.25	16.46
2464	NASDAQ	MLCO	Tue, Oct 4, 2016	16.16	16.41	16.16	16.33
2463	NASDAQ	MLCO	Mon, Oct 3, 2016	16.70	16.70	16.08	16.26
2462	NASDAQ	MLCO	Fri, Sep 30, 2016	15.89	16.17	15.76	16.11
2461	NASDAQ	MLCO	Thu, Sep 29, 2016	16.30	16.45	15.93	16.02
2460	NASDAQ	MLCO	Wed, Sep 28, 2016	16.07	16.29	16.00	16.20
2459	NASDAQ	MLCO	Tue, Sep 27, 2016	15.82	16.19	15.82	16.09
2458	NASDAQ	MLCO	Mon, Sep 26, 2016	15.67	15.89	15.51	15.81
2457	NASDAQ	MLCO	Fri, Sep 23, 2016	15.48	16.10	15.34	15.86
2456	NASDAQ	MLCO	Thu, Sep 22, 2016	15.50	15.69	15.44	15.65
2455	NASDAQ	MLCO	Wed, Sep 21, 2016	15.64	15.70	15.22	15.48
2454	NASDAQ	MLCO	Tue, Sep 20, 2016	15.37	15.61	15.29	15.54
2453	NASDAQ	MLCO	Mon, Sep 19, 2016	15.77	15.86	15.24	15.41
2452	NASDAQ	MLCO	Fri, Sep 16, 2016	15.97	16.02	15.56	15.79
2451	NASDAQ	MLCO	Thu, Sep 15, 2016	16.00	16.21	15.84	16.04
2450	NASDAQ	MLCO	Wed, Sep 14, 2016	15.79	16.03	15.70	15.97
2449	NASDAQ	MLCO	Tue, Sep 13, 2016	15.88	16.00	15.48	15.79
2448	NASDAQ	MLCO	Mon, Sep 12, 2016	15.26	16.08	15.08	16.01
2447	NASDAQ	MLCO	Fri, Sep 9, 2016	15.17	15.59	15.13	15.41
2446	NASDAQ	MLCO	Thu, Sep 8, 2016	15.01	15.48	14.92	15.17
2445	NASDAQ	MLCO	Wed, Sep 7, 2016	14.26	14.67	14.26	14.63
2444	NASDAQ	MLCO	Tue, Sep 6, 2016	14.14	14.38	14.10	14.21
2443	NASDAQ	MLCO	Fri, Sep 2, 2016	14.26	14.30	14.00	14.11
2442	NASDAQ	MLCO	Thu, Sep 1, 2016	13.90	14.08	13.65	13.94
2441	NASDAQ	MLCO	Wed, Aug 31, 2016	13.42	13.42	12.96	12.98
2440	NASDAQ	MLCO	Tue, Aug 30, 2016	13.16	13.51	13.16	13.41
2439	NASDAQ	MLCO	Mon, Aug 29, 2016	13.06	13.22	13.03	13.14
2438	NASDAQ	MLCO	Fri, Aug 26, 2016	13.07	13.20	13.00	13.05
2437	NASDAQ	MLCO	Thu, Aug 25, 2016	12.90	13.17	12.86	13.10
2436	NASDAQ	MLCO	Wed, Aug 24, 2016	13.28	13.44	12.89	12.96
2435	NASDAQ	MLCO	Tue, Aug 23, 2016	13.31	13.54	13.25	13.25
2434	NASDAQ	MLCO	Mon, Aug 22, 2016	13.57	13.61	13.05	13.20
2433	NASDAQ	MLCO	Fri, Aug 19, 2016	14.42	14.42	13.34	13.40
2432	NASDAQ	MLCO	Thu, Aug 18, 2016	14.86	14.86	14.47	14.64
2431	NASDAQ	MLCO	Wed, Aug 17, 2016	15.36	15.43	14.71	14.79
2430	NASDAQ	MLCO	Tue, Aug 16, 2016	15.41	15.59	15.28	15.35
2429	NASDAQ	MLCO	Mon, Aug 15, 2016	14.78	15.57	14.66	15.52
2428	NASDAQ	MLCO	Fri, Aug 12, 2016	14.70	14.79	14.55	14.75
2427	NASDAQ	MLCO	Thu, Aug 11, 2016	14.37	14.90	14.37	14.79
2426	NASDAQ	MLCO	Wed, Aug 10, 2016	14.58	14.63	14.37	14.40
2425	NASDAQ	MLCO	Tue, Aug 9, 2016	14.16	14.54	13.97	14.52
2424	NASDAQ	MLCO	Mon, Aug 8, 2016	14.00	14.26	13.96	14.26
2423	NASDAQ	MLCO	Fri, Aug 5, 2016	13.64	14.02	13.55	13.89
2422	NASDAQ	MLCO	Thu, Aug 4, 2016	13.72	14.20	13.14	13.53
2421	NASDAQ	MLCO	Wed, Aug 3, 2016	13.40	13.67	13.31	13.67
2420	NASDAQ	MLCO	Tue, Aug 2, 2016	13.87	13.89	13.46	13.51
2419	NASDAQ	MLCO	Mon, Aug 1, 2016	13.89	13.92	13.50	13.85
2418	NASDAQ	MLCO	Fri, Jul 29, 2016	13.81	14.19	13.71	13.96
2417	NASDAQ	MLCO	Thu, Jul 28, 2016	13.91	14.25	13.76	14.23
2416	NASDAQ	MLCO	Wed, Jul 27, 2016	13.80	14.04	13.67	14.02
2415	NASDAQ	MLCO	Tue, Jul 26, 2016	13.32	13.78	13.31	13.77
2414	NASDAQ	MLCO	Mon, Jul 25, 2016	12.75	12.94	12.62	12.92
2413	NASDAQ	MLCO	Fri, Jul 22, 2016	12.67	12.76	12.43	12.74
2412	NASDAQ	MLCO	Thu, Jul 21, 2016	12.46	12.72	12.39	12.60
2411	NASDAQ	MLCO	Wed, Jul 20, 2016	12.31	12.52	12.26	12.50
2410	NASDAQ	MLCO	Tue, Jul 19, 2016	12.55	12.55	12.08	12.30
2409	NASDAQ	MLCO	Mon, Jul 18, 2016	12.40	12.66	12.27	12.55
2408	NASDAQ	MLCO	Fri, Jul 15, 2016	12.39	12.59	12.33	12.41
2407	NASDAQ	MLCO	Thu, Jul 14, 2016	12.54	12.63	12.19	12.35
2406	NASDAQ	MLCO	Wed, Jul 13, 2016	12.69	12.69	12.28	12.39
2405	NASDAQ	MLCO	Tue, Jul 12, 2016	12.77	12.95	12.68	12.70
2404	NASDAQ	MLCO	Mon, Jul 11, 2016	12.24	12.72	12.11	12.56
2403	NASDAQ	MLCO	Fri, Jul 8, 2016	12.18	12.26	11.91	11.95
2402	NASDAQ	MLCO	Thu, Jul 7, 2016	12.26	12.42	11.98	12.09
2401	NASDAQ	MLCO	Wed, Jul 6, 2016	12.16	12.28	11.98	12.19
2400	NASDAQ	MLCO	Tue, Jul 5, 2016	12.79	13.05	12.14	12.30
2399	NASDAQ	MLCO	Fri, Jul 1, 2016	12.59	13.10	12.59	12.90
2398	NASDAQ	MLCO	Thu, Jun 30, 2016	12.66	12.66	12.26	12.58
2397	NASDAQ	MLCO	Wed, Jun 29, 2016	12.56	12.75	12.43	12.67
2396	NASDAQ	MLCO	Tue, Jun 28, 2016	12.32	12.56	12.11	12.45
2395	NASDAQ	MLCO	Mon, Jun 27, 2016	12.63	12.65	11.99	12.06
2394	NASDAQ	MLCO	Fri, Jun 24, 2016	13.15	13.40	12.72	12.73
2393	NASDAQ	MLCO	Thu, Jun 23, 2016	14.10	14.10	13.79	13.89
2392	NASDAQ	MLCO	Wed, Jun 22, 2016	13.73	14.05	13.54	13.90
2391	NASDAQ	MLCO	Tue, Jun 21, 2016	13.58	13.81	13.42	13.71
2390	NASDAQ	MLCO	Mon, Jun 20, 2016	14.47	14.47	13.59	13.59
2389	NASDAQ	MLCO	Fri, Jun 17, 2016	13.86	14.25	13.80	14.13
2388	NASDAQ	MLCO	Thu, Jun 16, 2016	14.09	14.09	13.56	13.82
2387	NASDAQ	MLCO	Wed, Jun 15, 2016	13.58	14.41	13.42	14.18
2386	NASDAQ	MLCO	Tue, Jun 14, 2016	13.44	13.56	13.28	13.53
2385	NASDAQ	MLCO	Mon, Jun 13, 2016	13.57	13.94	13.51	13.51
2384	NASDAQ	MLCO	Fri, Jun 10, 2016	13.70	13.81	13.48	13.73
2383	NASDAQ	MLCO	Thu, Jun 9, 2016	13.90	14.06	13.86	13.92
2382	NASDAQ	MLCO	Wed, Jun 8, 2016	14.07	14.12	13.91	14.00
2381	NASDAQ	MLCO	Tue, Jun 7, 2016	14.05	14.17	13.91	14.03
2380	NASDAQ	MLCO	Mon, Jun 6, 2016	13.87	14.09	13.63	14.00
2379	NASDAQ	MLCO	Fri, Jun 3, 2016	13.92	14.17	13.74	14.06
2378	NASDAQ	MLCO	Thu, Jun 2, 2016	14.15	14.32	13.91	14.01
2377	NASDAQ	MLCO	Wed, Jun 1, 2016	14.22	14.43	13.97	14.33
2376	NASDAQ	MLCO	Tue, May 31, 2016	14.81	14.92	14.43	14.47
2375	NASDAQ	MLCO	Fri, May 27, 2016	14.52	14.85	14.50	14.73
2374	NASDAQ	MLCO	Thu, May 26, 2016	14.71	14.76	14.07	14.47
2373	NASDAQ	MLCO	Wed, May 25, 2016	14.76	14.87	14.69	14.75
2372	NASDAQ	MLCO	Tue, May 24, 2016	14.88	14.88	14.39	14.62
2371	NASDAQ	MLCO	Mon, May 23, 2016	14.27	14.43	14.11	14.25
2370	NASDAQ	MLCO	Fri, May 20, 2016	14.27	14.47	14.27	14.30
2369	NASDAQ	MLCO	Thu, May 19, 2016	14.21	14.50	14.07	14.23
2368	NASDAQ	MLCO	Wed, May 18, 2016	14.56	14.67	14.20	14.27
2367	NASDAQ	MLCO	Tue, May 17, 2016	14.72	15.01	14.60	14.69
2366	NASDAQ	MLCO	Mon, May 16, 2016	14.71	15.00	14.61	14.83
2365	NASDAQ	MLCO	Fri, May 13, 2016	14.54	14.93	14.48	14.62
2364	NASDAQ	MLCO	Thu, May 12, 2016	14.77	15.05	14.44	14.59
2363	NASDAQ	MLCO	Wed, May 11, 2016	15.00	15.19	14.63	14.64
2362	NASDAQ	MLCO	Tue, May 10, 2016	14.50	15.22	14.48	15.17
2361	NASDAQ	MLCO	Mon, May 9, 2016	14.84	15.00	14.32	14.42
2360	NASDAQ	MLCO	Fri, May 6, 2016	14.62	14.91	14.50	14.89
2359	NASDAQ	MLCO	Thu, May 5, 2016	15.12	15.38	14.56	14.79
2358	NASDAQ	MLCO	Wed, May 4, 2016	14.77	15.65	14.71	15.12
2357	NASDAQ	MLCO	Tue, May 3, 2016	15.14	15.31	14.63	15.25
2356	NASDAQ	MLCO	Mon, May 2, 2016	15.12	15.62	15.11	15.36
2355	NASDAQ	MLCO	Fri, Apr 29, 2016	15.02	15.18	14.58	14.80
2354	NASDAQ	MLCO	Thu, Apr 28, 2016	15.00	15.59	15.00	15.27
2353	NASDAQ	MLCO	Wed, Apr 27, 2016	14.90	15.30	14.85	15.20
2352	NASDAQ	MLCO	Tue, Apr 26, 2016	14.78	15.05	14.68	15.03
2351	NASDAQ	MLCO	Mon, Apr 25, 2016	15.41	15.47	14.60	14.67
2350	NASDAQ	MLCO	Fri, Apr 22, 2016	15.53	16.03	15.28	15.48
2349	NASDAQ	MLCO	Thu, Apr 21, 2016	16.14	16.15	15.34	15.53
2348	NASDAQ	MLCO	Wed, Apr 20, 2016	16.40	16.81	16.37	16.73
2347	NASDAQ	MLCO	Tue, Apr 19, 2016	16.51	16.84	16.42	16.69
2346	NASDAQ	MLCO	Mon, Apr 18, 2016	16.46	16.64	16.32	16.40
2345	NASDAQ	MLCO	Fri, Apr 15, 2016	16.66	16.75	16.34	16.60
2344	NASDAQ	MLCO	Thu, Apr 14, 2016	16.89	17.12	16.56	16.67
2343	NASDAQ	MLCO	Wed, Apr 13, 2016	16.00	17.08	15.95	16.99
2342	NASDAQ	MLCO	Tue, Apr 12, 2016	15.63	16.08	15.57	15.91
2341	NASDAQ	MLCO	Mon, Apr 11, 2016	15.80	16.13	15.54	15.56
2340	NASDAQ	MLCO	Fri, Apr 8, 2016	16.13	16.34	15.67	15.68
2339	NASDAQ	MLCO	Thu, Apr 7, 2016	15.80	16.48	15.80	15.87
2338	NASDAQ	MLCO	Wed, Apr 6, 2016	15.67	15.79	15.30	15.59
2337	NASDAQ	MLCO	Tue, Apr 5, 2016	15.94	15.94	15.94	15.62
2336	NASDAQ	MLCO	Mon, Apr 4, 2016	16.02	16.20	15.91	15.94
2335	NASDAQ	MLCO	Fri, Apr 1, 2016	16.22	16.48	15.92	16.33
2334	NASDAQ	MLCO	Thu, Mar 31, 2016	16.85	16.99	16.51	16.95
2333	NASDAQ	MLCO	Wed, Mar 30, 2016	17.04	17.19	16.81	16.95
2332	NASDAQ	MLCO	Tue, Mar 29, 2016	16.37	16.52	16.37	16.69
2331	NASDAQ	MLCO	Mon, Mar 28, 2016	16.61	16.61	16.61	16.61
2330	NASDAQ	MLCO	Thu, Mar 24, 2016	16.53	16.53	16.53	16.59
2329	NASDAQ	MLCO	Wed, Mar 23, 2016	16.98	16.98	16.48	16.53
2328	NASDAQ	MLCO	Tue, Mar 22, 2016	16.94	17.15	16.77	16.85
2327	NASDAQ	MLCO	Mon, Mar 21, 2016	17.17	17.44	16.96	17.08
2326	NASDAQ	MLCO	Fri, Mar 18, 2016	17.00	18.00	16.95	17.27
2325	NASDAQ	MLCO	Thu, Mar 17, 2016	16.24	16.70	16.00	16.55
2324	NASDAQ	MLCO	Wed, Mar 16, 2016	15.46	16.06	15.42	16.00
2323	NASDAQ	MLCO	Tue, Mar 15, 2016	15.82	15.82	15.82	15.48
2322	NASDAQ	MLCO	Mon, Mar 14, 2016	15.65	16.02	15.47	15.82
2321	NASDAQ	MLCO	Fri, Mar 11, 2016	15.33	15.73	15.20	15.56
2320	NASDAQ	MLCO	Thu, Mar 10, 2016	15.61	15.63	14.80	15.08
2319	NASDAQ	MLCO	Wed, Mar 9, 2016	14.96	15.40	14.82	14.67
2318	NASDAQ	MLCO	Tue, Mar 8, 2016	15.52	15.52	15.52	15.30
2317	NASDAQ	MLCO	Mon, Mar 7, 2016	15.70	15.87	15.32	15.53
2316	NASDAQ	MLCO	Fri, Mar 4, 2016	16.60	16.63	15.98	16.10
2315	NASDAQ	MLCO	Thu, Mar 3, 2016	16.35	16.35	16.35	16.63
2314	NASDAQ	MLCO	Wed, Mar 2, 2016	16.85	16.86	16.02	16.71
2313	NASDAQ	MLCO	Tue, Mar 1, 2016	16.14	16.84	16.03	16.69
2312	NASDAQ	MLCO	Mon, Feb 29, 2016	15.90	15.94	15.63	15.79
2311	NASDAQ	MLCO	Fri, Feb 26, 2016	15.76	16.06	15.73	15.94
2310	NASDAQ	MLCO	Thu, Feb 25, 2016	15.84	16.17	15.59	15.99
2309	NASDAQ	MLCO	Wed, Feb 24, 2016	15.28	16.01	15.20	15.90
2308	NASDAQ	MLCO	Tue, Feb 23, 2016	16.17	16.40	15.73	15.89
2307	NASDAQ	MLCO	Mon, Feb 22, 2016	15.91	16.56	15.90	16.32
2306	NASDAQ	MLCO	Fri, Feb 19, 2016	15.40	16.02	15.17	15.60
2305	NASDAQ	MLCO	Thu, Feb 18, 2016	16.07	16.25	14.90	15.39
2304	NASDAQ	MLCO	Wed, Feb 17, 2016	15.05	15.90	14.81	15.75
2303	NASDAQ	MLCO	Tue, Feb 16, 2016	14.37	15.36	13.71	15.16
2302	NASDAQ	MLCO	Fri, Feb 12, 2016	13.18	14.27	13.15	14.18
2301	NASDAQ	MLCO	Thu, Feb 11, 2016	12.16	12.92	12.05	12.80
2300	NASDAQ	MLCO	Wed, Feb 10, 2016	12.34	13.17	12.34	12.69
2299	NASDAQ	MLCO	Tue, Feb 9, 2016	12.51	12.89	12.09	12.32
2298	NASDAQ	MLCO	Mon, Feb 8, 2016	13.25	13.38	12.46	12.72
2297	NASDAQ	MLCO	Fri, Feb 5, 2016	13.89	14.17	13.36	13.46
2296	NASDAQ	MLCO	Thu, Feb 4, 2016	14.16	14.47	13.59	14.08
2295	NASDAQ	MLCO	Wed, Feb 3, 2016	13.82	14.08	13.09	13.99
2294	NASDAQ	MLCO	Tue, Feb 2, 2016	14.56	14.63	13.65	13.77
2293	NASDAQ	MLCO	Mon, Feb 1, 2016	15.36	15.36	14.43	14.84
2292	NASDAQ	MLCO	Fri, Jan 29, 2016	14.94	15.31	14.88	15.24
2291	NASDAQ	MLCO	Thu, Jan 28, 2016	14.71	15.17	14.52	14.79
2290	NASDAQ	MLCO	Wed, Jan 27, 2016	13.82	14.84	13.73	14.50
2289	NASDAQ	MLCO	Tue, Jan 26, 2016	13.29	13.76	13.12	13.67
2288	NASDAQ	MLCO	Mon, Jan 25, 2016	13.95	14.04	13.38	13.40
2287	NASDAQ	MLCO	Fri, Jan 22, 2016	14.20	14.27	13.70	13.92
2286	NASDAQ	MLCO	Thu, Jan 21, 2016	13.36	13.68	13.13	13.47
2285	NASDAQ	MLCO	Wed, Jan 20, 2016	13.73	13.87	12.89	13.46
2284	NASDAQ	MLCO	Tue, Jan 19, 2016	14.50	14.75	13.95	14.31
2283	NASDAQ	MLCO	Fri, Jan 15, 2016	13.96	14.44	13.79	14.23
2282	NASDAQ	MLCO	Thu, Jan 14, 2016	14.00	14.31	13.58	14.24
2281	NASDAQ	MLCO	Wed, Jan 13, 2016	14.80	14.96	13.93	14.03
2280	NASDAQ	MLCO	Tue, Jan 12, 2016	14.62	14.76	14.31	14.65
2279	NASDAQ	MLCO	Mon, Jan 11, 2016	14.57	15.02	14.29	14.49
2278	NASDAQ	MLCO	Fri, Jan 8, 2016	14.96	15.20	13.99	14.15
2277	NASDAQ	MLCO	Thu, Jan 7, 2016	14.92	15.05	14.35	14.37
2276	NASDAQ	MLCO	Wed, Jan 6, 2016	16.58	16.72	15.90	15.96
2275	NASDAQ	MLCO	Tue, Jan 5, 2016	16.57	17.12	16.14	16.93
2274	NASDAQ	MLCO	Mon, Jan 4, 2016	16.32	16.69	15.90	16.67
2273	NASDAQ	MLCO	Thu, Dec 31, 2015	16.88	17.10	16.65	16.80
2272	NASDAQ	MLCO	Wed, Dec 30, 2015	16.98	17.07	16.69	16.85
2271	NASDAQ	MLCO	Tue, Dec 29, 2015	17.09	17.39	16.73	17.10
2270	NASDAQ	MLCO	Mon, Dec 28, 2015	17.25	17.30	16.44	16.87
2269	NASDAQ	MLCO	Thu, Dec 24, 2015	17.48	17.58	17.24	17.45
2268	NASDAQ	MLCO	Wed, Dec 23, 2015	16.63	17.50	16.52	17.46
2267	NASDAQ	MLCO	Tue, Dec 22, 2015	16.83	17.07	16.16	16.56
2266	NASDAQ	MLCO	Mon, Dec 21, 2015	16.29	16.52	16.14	16.50
2265	NASDAQ	MLCO	Fri, Dec 18, 2015	15.95	16.35	15.75	16.32
2264	NASDAQ	MLCO	Thu, Dec 17, 2015	16.47	16.48	15.47	15.83
2263	NASDAQ	MLCO	Wed, Dec 16, 2015	15.88	16.53	15.88	16.48
2262	NASDAQ	MLCO	Tue, Dec 15, 2015	15.49	16.15	15.33	15.57
2261	NASDAQ	MLCO	Mon, Dec 14, 2015	15.07	15.54	14.71	15.20
2260	NASDAQ	MLCO	Fri, Dec 11, 2015	15.48	15.68	14.89	15.14
2259	NASDAQ	MLCO	Thu, Dec 10, 2015	16.09	16.39	15.51	15.64
2258	NASDAQ	MLCO	Wed, Dec 9, 2015	16.15	16.75	15.86	16.05
2257	NASDAQ	MLCO	Tue, Dec 8, 2015	15.31	15.76	15.15	15.65
2256	NASDAQ	MLCO	Mon, Dec 7, 2015	15.71	15.87	15.47	15.69
2255	NASDAQ	MLCO	Fri, Dec 4, 2015	15.98	16.04	15.42	15.72
2254	NASDAQ	MLCO	Thu, Dec 3, 2015	16.79	16.80	15.76	15.99
2253	NASDAQ	MLCO	Wed, Dec 2, 2015	16.24	17.19	16.24	16.57
2252	NASDAQ	MLCO	Tue, Dec 1, 2015	16.51	16.75	15.79	16.34
2251	NASDAQ	MLCO	Mon, Nov 30, 2015	15.68	16.67	15.66	16.25
2250	NASDAQ	MLCO	Fri, Nov 27, 2015	16.20	16.20	15.51	15.75
2249	NASDAQ	MLCO	Wed, Nov 25, 2015	16.26	16.39	16.04	16.29
2248	NASDAQ	MLCO	Tue, Nov 24, 2015	16.28	16.38	16.00	16.19
2247	NASDAQ	MLCO	Mon, Nov 23, 2015	15.95	16.61	15.87	16.39
2246	NASDAQ	MLCO	Fri, Nov 20, 2015	16.41	16.68	15.66	16.10
2245	NASDAQ	MLCO	Thu, Nov 19, 2015	16.65	16.81	16.33	16.38
2244	NASDAQ	MLCO	Wed, Nov 18, 2015	16.51	16.78	16.12	16.65
2243	NASDAQ	MLCO	Tue, Nov 17, 2015	16.86	17.14	16.24	16.46
2242	NASDAQ	MLCO	Mon, Nov 16, 2015	17.13	17.33	16.43	17.24
2241	NASDAQ	MLCO	Fri, Nov 13, 2015	17.17	17.80	17.01	17.15
2240	NASDAQ	MLCO	Thu, Nov 12, 2015	17.73	18.06	17.38	17.39
2239	NASDAQ	MLCO	Wed, Nov 11, 2015	18.15	18.22	17.36	17.74
2238	NASDAQ	MLCO	Tue, Nov 10, 2015	17.45	18.13	17.37	18.08
2237	NASDAQ	MLCO	Mon, Nov 9, 2015	18.48	18.53	17.03	17.66
2236	NASDAQ	MLCO	Fri, Nov 6, 2015	18.76	19.00	18.56	18.95
2235	NASDAQ	MLCO	Thu, Nov 5, 2015	19.12	19.43	18.60	19.01
2234	NASDAQ	MLCO	Wed, Nov 4, 2015	20.00	20.23	19.20	19.37
2233	NASDAQ	MLCO	Tue, Nov 3, 2015	19.25	20.13	18.81	19.99
2232	NASDAQ	MLCO	Mon, Nov 2, 2015	18.97	19.55	18.75	19.30
2231	NASDAQ	MLCO	Fri, Oct 30, 2015	18.07	18.89	18.07	18.73
2230	NASDAQ	MLCO	Thu, Oct 29, 2015	18.39	18.88	18.08	18.40
2229	NASDAQ	MLCO	Wed, Oct 28, 2015	17.61	18.00	17.52	17.96
2228	NASDAQ	MLCO	Tue, Oct 27, 2015	17.66	18.19	17.36	17.51
2227	NASDAQ	MLCO	Mon, Oct 26, 2015	18.27	18.39	17.61	17.83
2226	NASDAQ	MLCO	Fri, Oct 23, 2015	17.50	18.63	17.41	18.39
2225	NASDAQ	MLCO	Thu, Oct 22, 2015	17.40	17.56	16.93	17.11
2224	NASDAQ	MLCO	Wed, Oct 21, 2015	17.27	17.44	16.97	17.14
2223	NASDAQ	MLCO	Tue, Oct 20, 2015	17.66	18.00	17.13	17.30
2222	NASDAQ	MLCO	Mon, Oct 19, 2015	17.97	18.00	17.11	17.44
2221	NASDAQ	MLCO	Fri, Oct 16, 2015	17.36	18.64	17.34	18.40
2220	NASDAQ	MLCO	Thu, Oct 15, 2015	19.14	19.39	17.82	18.15
2219	NASDAQ	MLCO	Wed, Oct 14, 2015	17.85	18.20	17.70	17.95
2218	NASDAQ	MLCO	Tue, Oct 13, 2015	17.65	18.62	17.54	18.07
2217	NASDAQ	MLCO	Mon, Oct 12, 2015	17.63	17.90	17.33	17.47
2216	NASDAQ	MLCO	Fri, Oct 9, 2015	18.07	18.35	17.25	17.46
2215	NASDAQ	MLCO	Thu, Oct 8, 2015	18.27	18.33	17.60	18.02
2214	NASDAQ	MLCO	Wed, Oct 7, 2015	17.71	18.62	17.52	18.49
2213	NASDAQ	MLCO	Tue, Oct 6, 2015	16.96	17.40	16.77	17.24
2212	NASDAQ	MLCO	Mon, Oct 5, 2015	15.75	17.27	15.69	16.92
2211	NASDAQ	MLCO	Fri, Oct 2, 2015	14.22	15.80	14.15	15.51
2210	NASDAQ	MLCO	Thu, Oct 1, 2015	13.75	13.90	13.37	13.62
2209	NASDAQ	MLCO	Wed, Sep 30, 2015	13.60	13.91	13.44	13.76
2208	NASDAQ	MLCO	Tue, Sep 29, 2015	14.00	14.00	12.80	13.58
2207	NASDAQ	MLCO	Mon, Sep 28, 2015	14.93	15.23	14.05	14.30
2206	NASDAQ	MLCO	Fri, Sep 25, 2015	15.69	15.88	15.07	15.12
2205	NASDAQ	MLCO	Thu, Sep 24, 2015	15.80	15.91	15.27	15.58
2204	NASDAQ	MLCO	Wed, Sep 23, 2015	16.51	16.53	15.80	15.94
2203	NASDAQ	MLCO	Tue, Sep 22, 2015	17.00	17.00	16.48	16.68
2202	NASDAQ	MLCO	Mon, Sep 21, 2015	17.44	17.82	17.25	17.40
2201	NASDAQ	MLCO	Fri, Sep 18, 2015	18.00	18.46	17.70	17.75
2200	NASDAQ	MLCO	Thu, Sep 17, 2015	18.13	18.70	18.04	18.40
2199	NASDAQ	MLCO	Wed, Sep 16, 2015	17.40	18.60	17.39	18.23
2198	NASDAQ	MLCO	Tue, Sep 15, 2015	16.99	17.41	16.90	17.33
2197	NASDAQ	MLCO	Mon, Sep 14, 2015	16.88	17.12	16.53	16.97
2196	NASDAQ	MLCO	Fri, Sep 11, 2015	16.34	16.90	16.34	16.88
2195	NASDAQ	MLCO	Thu, Sep 10, 2015	17.01	17.09	16.35	16.46
2194	NASDAQ	MLCO	Wed, Sep 9, 2015	17.50	17.85	17.23	17.28
2193	NASDAQ	MLCO	Tue, Sep 8, 2015	17.37	17.70	16.96	17.26
2192	NASDAQ	MLCO	Fri, Sep 4, 2015	16.92	17.23	16.75	16.91
2191	NASDAQ	MLCO	Thu, Sep 3, 2015	17.06	17.24	16.84	17.16
2190	NASDAQ	MLCO	Wed, Sep 2, 2015	16.92	17.31	16.82	16.94
2189	NASDAQ	MLCO	Tue, Sep 1, 2015	17.42	17.50	16.75	16.92
2188	NASDAQ	MLCO	Mon, Aug 31, 2015	18.00	18.01	17.34	17.62
2187	NASDAQ	MLCO	Fri, Aug 28, 2015	18.05	18.53	17.99	18.22
2186	NASDAQ	MLCO	Thu, Aug 27, 2015	18.00	18.67	17.90	18.43
2185	NASDAQ	MLCO	Wed, Aug 26, 2015	18.17	18.24	16.92	17.40
2184	NASDAQ	MLCO	Tue, Aug 25, 2015	18.35	18.89	17.98	17.98
2183	NASDAQ	MLCO	Mon, Aug 24, 2015	16.56	18.54	16.50	17.81
2182	NASDAQ	MLCO	Fri, Aug 21, 2015	19.16	19.48	18.75	18.97
2181	NASDAQ	MLCO	Thu, Aug 20, 2015	20.37	20.43	19.39	19.52
2180	NASDAQ	MLCO	Wed, Aug 19, 2015	20.82	21.08	20.47	20.62
2179	NASDAQ	MLCO	Tue, Aug 18, 2015	21.55	21.57	21.09	21.10
2178	NASDAQ	MLCO	Mon, Aug 17, 2015	21.70	21.79	21.32	21.75
2177	NASDAQ	MLCO	Fri, Aug 14, 2015	21.79	22.54	21.67	21.94
2176	NASDAQ	MLCO	Thu, Aug 13, 2015	21.59	22.22	21.43	21.66
2175	NASDAQ	MLCO	Wed, Aug 12, 2015	22.34	22.37	21.18	21.81
2174	NASDAQ	MLCO	Tue, Aug 11, 2015	23.20	23.29	22.78	22.98
2173	NASDAQ	MLCO	Mon, Aug 10, 2015	23.99	24.00	23.08	23.64
2172	NASDAQ	MLCO	Fri, Aug 7, 2015	22.15	23.50	21.73	23.35
2171	NASDAQ	MLCO	Thu, Aug 6, 2015	21.06	22.70	20.72	22.31
2170	NASDAQ	MLCO	Wed, Aug 5, 2015	21.00	21.67	20.83	21.49
2169	NASDAQ	MLCO	Tue, Aug 4, 2015	20.31	21.07	20.29	20.68
2168	NASDAQ	MLCO	Mon, Aug 3, 2015	20.54	20.65	19.82	20.17
2167	NASDAQ	MLCO	Fri, Jul 31, 2015	21.00	21.00	20.52	20.63
2166	NASDAQ	MLCO	Thu, Jul 30, 2015	19.94	20.95	19.94	20.93
2165	NASDAQ	MLCO	Wed, Jul 29, 2015	20.17	20.58	19.91	19.95
2164	NASDAQ	MLCO	Tue, Jul 28, 2015	19.88	20.00	19.46	19.80
2163	NASDAQ	MLCO	Mon, Jul 27, 2015	20.12	20.24	19.65	19.89
2162	NASDAQ	MLCO	Fri, Jul 24, 2015	21.04	21.22	20.36	20.47
2161	NASDAQ	MLCO	Thu, Jul 23, 2015	21.52	21.68	21.00	21.19
2160	NASDAQ	MLCO	Wed, Jul 22, 2015	20.29	20.97	20.15	20.72
2159	NASDAQ	MLCO	Tue, Jul 21, 2015	20.55	21.14	20.47	20.49
2158	NASDAQ	MLCO	Mon, Jul 20, 2015	20.77	20.90	20.38	20.38
2157	NASDAQ	MLCO	Fri, Jul 17, 2015	21.23	21.25	20.73	20.77
2156	NASDAQ	MLCO	Thu, Jul 16, 2015	21.40	21.59	21.16	21.30
2155	NASDAQ	MLCO	Wed, Jul 15, 2015	21.88	22.05	21.20	21.25
2154	NASDAQ	MLCO	Tue, Jul 14, 2015	21.91	22.25	21.76	22.00
2153	NASDAQ	MLCO	Mon, Jul 13, 2015	21.85	22.36	21.80	21.91
2152	NASDAQ	MLCO	Fri, Jul 10, 2015	21.33	21.50	20.73	20.97
2151	NASDAQ	MLCO	Thu, Jul 9, 2015	20.85	21.60	20.80	20.91
2150	NASDAQ	MLCO	Wed, Jul 8, 2015	20.74	20.99	20.11	20.15
2149	NASDAQ	MLCO	Tue, Jul 7, 2015	20.04	21.49	19.62	21.46
2148	NASDAQ	MLCO	Mon, Jul 6, 2015	20.30	20.92	19.91	19.97
2147	NASDAQ	MLCO	Thu, Jul 2, 2015	20.91	21.33	20.50	20.63
2146	NASDAQ	MLCO	Wed, Jul 1, 2015	19.95	21.49	19.85	20.45
2145	NASDAQ	MLCO	Tue, Jun 30, 2015	18.48	19.89	18.40	19.63
2144	NASDAQ	MLCO	Mon, Jun 29, 2015	17.98	18.17	17.82	17.90
2143	NASDAQ	MLCO	Fri, Jun 26, 2015	19.07	19.13	18.54	18.60
2142	NASDAQ	MLCO	Thu, Jun 25, 2015	19.08	19.22	18.98	19.17
2141	NASDAQ	MLCO	Wed, Jun 24, 2015	19.61	19.66	19.12	19.21
2140	NASDAQ	MLCO	Tue, Jun 23, 2015	19.30	19.90	19.17	19.55
2139	NASDAQ	MLCO	Mon, Jun 22, 2015	19.58	19.66	19.18	19.36
2138	NASDAQ	MLCO	Fri, Jun 19, 2015	19.86	19.95	19.44	19.48
2137	NASDAQ	MLCO	Thu, Jun 18, 2015	19.85	20.15	19.72	19.95
2136	NASDAQ	MLCO	Wed, Jun 17, 2015	19.85	19.93	19.51	19.80
2135	NASDAQ	MLCO	Tue, Jun 16, 2015	19.58	20.05	19.51	19.75
2134	NASDAQ	MLCO	Mon, Jun 15, 2015	19.62	20.19	19.47	19.87
2133	NASDAQ	MLCO	Fri, Jun 12, 2015	19.94	19.94	19.31	19.69
2132	NASDAQ	MLCO	Thu, Jun 11, 2015	19.81	20.07	19.49	19.97
2131	NASDAQ	MLCO	Wed, Jun 10, 2015	19.77	20.03	19.54	19.92
2130	NASDAQ	MLCO	Tue, Jun 9, 2015	19.57	20.30	19.55	19.69
2129	NASDAQ	MLCO	Mon, Jun 8, 2015	20.20	20.28	19.80	19.99
2128	NASDAQ	MLCO	Fri, Jun 5, 2015	21.25	21.25	20.61	20.95
2127	NASDAQ	MLCO	Thu, Jun 4, 2015	20.21	21.36	20.11	20.96
2126	NASDAQ	MLCO	Wed, Jun 3, 2015	19.58	20.05	19.41	19.71
2125	NASDAQ	MLCO	Tue, Jun 2, 2015	19.25	19.67	19.21	19.41
2124	NASDAQ	MLCO	Mon, Jun 1, 2015	19.13	19.40	19.01	19.28
2123	NASDAQ	MLCO	Fri, May 29, 2015	19.15	19.55	19.10	19.34
2122	NASDAQ	MLCO	Thu, May 28, 2015	19.24	19.55	19.09	19.44
2121	NASDAQ	MLCO	Wed, May 27, 2015	18.77	19.36	18.76	19.30
2120	NASDAQ	MLCO	Tue, May 26, 2015	18.96	19.06	18.81	18.94
2119	NASDAQ	MLCO	Fri, May 22, 2015	19.30	19.55	19.19	19.21
2118	NASDAQ	MLCO	Thu, May 21, 2015	19.16	19.41	18.96	19.32
2117	NASDAQ	MLCO	Wed, May 20, 2015	18.85	19.41	18.85	19.02
2116	NASDAQ	MLCO	Tue, May 19, 2015	18.94	18.97	18.60	18.70
2115	NASDAQ	MLCO	Mon, May 18, 2015	18.83	19.00	18.58	18.77
2114	NASDAQ	MLCO	Fri, May 15, 2015	19.02	19.27	18.96	19.04
2113	NASDAQ	MLCO	Thu, May 14, 2015	19.09	19.20	18.71	19.01
2112	NASDAQ	MLCO	Wed, May 13, 2015	19.72	19.97	18.90	19.01
2111	NASDAQ	MLCO	Tue, May 12, 2015	19.80	20.01	19.70	19.78
2110	NASDAQ	MLCO	Mon, May 11, 2015	20.41	20.70	19.69	19.76
2109	NASDAQ	MLCO	Fri, May 8, 2015	20.25	20.92	20.25	20.57
2108	NASDAQ	MLCO	Thu, May 7, 2015	19.67	20.47	19.65	20.03
2107	NASDAQ	MLCO	Wed, May 6, 2015	20.28	20.38	19.39	19.75
2106	NASDAQ	MLCO	Tue, May 5, 2015	20.77	21.02	20.27	20.36
2105	NASDAQ	MLCO	Mon, May 4, 2015	20.99	21.46	20.74	20.79
2104	NASDAQ	MLCO	Fri, May 1, 2015	20.87	20.89	20.59	20.76
2103	NASDAQ	MLCO	Thu, Apr 30, 2015	20.53	20.81	20.34	20.42
2102	NASDAQ	MLCO	Wed, Apr 29, 2015	21.15	21.18	20.52	20.75
2101	NASDAQ	MLCO	Tue, Apr 28, 2015	21.51	22.10	21.49	21.96
2100	NASDAQ	MLCO	Mon, Apr 27, 2015	22.41	22.49	21.69	21.76
2099	NASDAQ	MLCO	Fri, Apr 24, 2015	21.85	22.23	21.85	21.99
2098	NASDAQ	MLCO	Thu, Apr 23, 2015	21.80	22.20	21.36	21.92
2097	NASDAQ	MLCO	Wed, Apr 22, 2015	21.79	22.35	21.79	22.14
2096	NASDAQ	MLCO	Tue, Apr 21, 2015	22.40	22.55	21.95	22.02
2095	NASDAQ	MLCO	Mon, Apr 20, 2015	22.67	22.67	22.16	22.25
2094	NASDAQ	MLCO	Fri, Apr 17, 2015	22.24	22.61	21.79	22.03
2093	NASDAQ	MLCO	Thu, Apr 16, 2015	22.99	23.14	22.51	22.53
2092	NASDAQ	MLCO	Wed, Apr 15, 2015	22.26	23.11	22.11	22.88
2091	NASDAQ	MLCO	Tue, Apr 14, 2015	23.05	23.14	22.58	22.68
2090	NASDAQ	MLCO	Mon, Apr 13, 2015	24.26	24.34	23.49	23.82
2089	NASDAQ	MLCO	Fri, Apr 10, 2015	24.59	25.01	24.35	24.65
2088	NASDAQ	MLCO	Thu, Apr 9, 2015	24.10	25.12	23.85	25.08
2087	NASDAQ	MLCO	Wed, Apr 8, 2015	23.15	23.83	22.90	23.58
2086	NASDAQ	MLCO	Tue, Apr 7, 2015	23.63	23.94	22.96	23.02
2085	NASDAQ	MLCO	Mon, Apr 6, 2015	23.03	23.75	22.86	23.54
2084	NASDAQ	MLCO	Thu, Apr 2, 2015	22.11	23.27	22.08	23.10
2083	NASDAQ	MLCO	Wed, Apr 1, 2015	21.71	22.07	21.21	21.96
2082	NASDAQ	MLCO	Tue, Mar 31, 2015	21.68	22.23	21.34	21.46
2081	NASDAQ	MLCO	Mon, Mar 30, 2015	21.48	21.80	20.95	21.73
2080	NASDAQ	MLCO	Fri, Mar 27, 2015	22.14	22.24	21.65	21.70
2079	NASDAQ	MLCO	Thu, Mar 26, 2015	22.47	22.66	21.93	22.19
2078	NASDAQ	MLCO	Wed, Mar 25, 2015	22.90	22.90	22.60	22.67
2077	NASDAQ	MLCO	Tue, Mar 24, 2015	22.74	23.25	22.56	22.94
2076	NASDAQ	MLCO	Mon, Mar 23, 2015	23.08	23.32	22.32	22.74
2075	NASDAQ	MLCO	Fri, Mar 20, 2015	23.07	23.18	22.74	23.00
2074	NASDAQ	MLCO	Thu, Mar 19, 2015	22.24	23.13	22.15	22.88
2073	NASDAQ	MLCO	Wed, Mar 18, 2015	21.08	21.95	20.95	21.88
2072	NASDAQ	MLCO	Tue, Mar 17, 2015	21.15	21.49	20.92	21.33
2071	NASDAQ	MLCO	Mon, Mar 16, 2015	20.77	21.10	20.40	21.03
2070	NASDAQ	MLCO	Fri, Mar 13, 2015	21.13	21.51	20.96	21.40
2069	NASDAQ	MLCO	Thu, Mar 12, 2015	20.92	21.45	20.90	21.34
2068	NASDAQ	MLCO	Wed, Mar 11, 2015	21.27	21.42	20.73	20.83
2067	NASDAQ	MLCO	Tue, Mar 10, 2015	21.55	21.74	21.07	21.25
2066	NASDAQ	MLCO	Mon, Mar 9, 2015	23.20	23.28	21.97	22.11
2065	NASDAQ	MLCO	Fri, Mar 6, 2015	24.00	24.09	22.91	23.07
2064	NASDAQ	MLCO	Thu, Mar 5, 2015	24.78	25.16	24.01	24.17
2063	NASDAQ	MLCO	Wed, Mar 4, 2015	24.18	24.99	24.16	24.94
2062	NASDAQ	MLCO	Tue, Mar 3, 2015	24.21	25.11	24.07	24.93
2061	NASDAQ	MLCO	Mon, Mar 2, 2015	23.97	24.66	23.94	24.17
2060	NASDAQ	MLCO	Fri, Feb 27, 2015	24.47	24.47	23.79	24.02
2059	NASDAQ	MLCO	Thu, Feb 26, 2015	24.28	24.62	23.90	24.25
2058	NASDAQ	MLCO	Wed, Feb 25, 2015	23.99	24.44	23.63	24.36
2057	NASDAQ	MLCO	Tue, Feb 24, 2015	26.36	26.38	24.92	25.13
2056	NASDAQ	MLCO	Mon, Feb 23, 2015	26.97	27.39	26.79	27.11
2055	NASDAQ	MLCO	Fri, Feb 20, 2015	28.06	28.15	27.03	27.46
2054	NASDAQ	MLCO	Thu, Feb 19, 2015	28.09	28.17	27.83	28.01
2053	NASDAQ	MLCO	Wed, Feb 18, 2015	27.50	28.04	27.30	27.98
2052	NASDAQ	MLCO	Tue, Feb 17, 2015	27.50	27.99	27.30	27.70
2051	NASDAQ	MLCO	Fri, Feb 13, 2015	26.77	27.73	26.61	27.54
2050	NASDAQ	MLCO	Thu, Feb 12, 2015	25.41	27.35	25.11	26.76
2049	NASDAQ	MLCO	Wed, Feb 11, 2015	26.23	26.23	25.55	25.86
2048	NASDAQ	MLCO	Tue, Feb 10, 2015	25.25	26.23	25.19	26.07
2047	NASDAQ	MLCO	Mon, Feb 9, 2015	24.80	25.23	24.61	25.13
2046	NASDAQ	MLCO	Fri, Feb 6, 2015	25.63	25.94	25.06	25.11
2045	NASDAQ	MLCO	Thu, Feb 5, 2015	25.18	25.65	24.96	25.63
2044	NASDAQ	MLCO	Wed, Feb 4, 2015	25.50	25.59	24.86	24.94
2043	NASDAQ	MLCO	Tue, Feb 3, 2015	24.69	25.69	24.69	25.60
2042	NASDAQ	MLCO	Mon, Feb 2, 2015	23.78	24.66	23.75	24.64
2041	NASDAQ	MLCO	Fri, Jan 30, 2015	24.05	24.48	23.92	24.00
2040	NASDAQ	MLCO	Thu, Jan 29, 2015	24.78	24.83	24.09	24.53
2039	NASDAQ	MLCO	Wed, Jan 28, 2015	25.02	25.08	24.53	24.81
2038	NASDAQ	MLCO	Tue, Jan 27, 2015	24.17	25.57	24.11	24.93
2037	NASDAQ	MLCO	Mon, Jan 26, 2015	23.41	24.59	23.33	24.40
2036	NASDAQ	MLCO	Fri, Jan 23, 2015	22.69	23.11	22.63	22.96
2035	NASDAQ	MLCO	Thu, Jan 22, 2015	22.15	23.08	22.15	22.97
2034	NASDAQ	MLCO	Wed, Jan 21, 2015	21.70	22.25	21.70	21.99
2033	NASDAQ	MLCO	Tue, Jan 20, 2015	22.49	22.49	21.71	21.84
2032	NASDAQ	MLCO	Fri, Jan 16, 2015	23.02	23.07	22.44	22.51
2031	NASDAQ	MLCO	Thu, Jan 15, 2015	23.94	24.10	22.98	23.30
2030	NASDAQ	MLCO	Wed, Jan 14, 2015	23.50	23.83	23.17	23.65
2029	NASDAQ	MLCO	Tue, Jan 13, 2015	24.35	24.66	23.63	23.89
2028	NASDAQ	MLCO	Mon, Jan 12, 2015	24.37	24.37	23.86	24.14
2027	NASDAQ	MLCO	Fri, Jan 9, 2015	24.26	24.64	24.03	24.42
2026	NASDAQ	MLCO	Thu, Jan 8, 2015	23.90	24.59	23.85	24.35
2025	NASDAQ	MLCO	Wed, Jan 7, 2015	23.50	23.88	23.38	23.78
2024	NASDAQ	MLCO	Tue, Jan 6, 2015	23.43	23.48	22.30	23.03
2023	NASDAQ	MLCO	Mon, Jan 5, 2015	24.13	24.16	23.65	23.76
2022	NASDAQ	MLCO	Fri, Jan 2, 2015	25.18	25.25	23.73	24.16
2021	NASDAQ	MLCO	Wed, Dec 31, 2014	25.40	25.74	25.37	25.40
2020	NASDAQ	MLCO	Tue, Dec 30, 2014	25.67	25.85	25.27	25.53
2019	NASDAQ	MLCO	Mon, Dec 29, 2014	24.80	25.85	24.63	25.67
2018	NASDAQ	MLCO	Fri, Dec 26, 2014	25.39	26.16	24.97	25.05
2017	NASDAQ	MLCO	Wed, Dec 24, 2014	24.63	25.14	24.57	24.81
2016	NASDAQ	MLCO	Tue, Dec 23, 2014	23.89	24.90	23.64	24.61
2015	NASDAQ	MLCO	Mon, Dec 22, 2014	23.95	24.08	23.71	23.88
2014	NASDAQ	MLCO	Fri, Dec 19, 2014	23.31	24.03	23.31	23.93
2013	NASDAQ	MLCO	Thu, Dec 18, 2014	22.60	23.26	22.47	23.00
2012	NASDAQ	MLCO	Wed, Dec 17, 2014	21.58	22.22	21.04	22.10
2011	NASDAQ	MLCO	Tue, Dec 16, 2014	22.90	23.11	22.18	22.21
2010	NASDAQ	MLCO	Mon, Dec 15, 2014	23.45	23.81	23.13	23.15
2009	NASDAQ	MLCO	Fri, Dec 12, 2014	23.68	24.00	23.35	23.39
2008	NASDAQ	MLCO	Thu, Dec 11, 2014	23.01	24.04	22.93	23.78
2007	NASDAQ	MLCO	Wed, Dec 10, 2014	24.39	24.48	22.87	22.99
2006	NASDAQ	MLCO	Tue, Dec 9, 2014	23.83	24.23	23.56	24.14
2005	NASDAQ	MLCO	Mon, Dec 8, 2014	24.97	24.97	23.93	24.21
2004	NASDAQ	MLCO	Fri, Dec 5, 2014	24.85	25.14	24.85	25.11
2003	NASDAQ	MLCO	Thu, Dec 4, 2014	24.60	25.06	24.59	25.00
2002	NASDAQ	MLCO	Wed, Dec 3, 2014	24.10	24.96	24.04	24.85
2001	NASDAQ	MLCO	Tue, Dec 2, 2014	25.06	25.27	24.44	24.45
2000	NASDAQ	MLCO	Mon, Dec 1, 2014	25.27	25.72	24.86	25.02
1999	NASDAQ	MLCO	Fri, Nov 28, 2014	25.71	25.90	25.34	25.88
1998	NASDAQ	MLCO	Wed, Nov 26, 2014	25.43	25.80	25.21	25.55
1997	NASDAQ	MLCO	Tue, Nov 25, 2014	26.27	26.60	25.56	25.69
1996	NASDAQ	MLCO	Mon, Nov 24, 2014	26.05	26.35	25.95	26.31
1995	NASDAQ	MLCO	Fri, Nov 21, 2014	26.00	26.86	26.00	26.11
1994	NASDAQ	MLCO	Thu, Nov 20, 2014	24.80	25.41	24.65	25.14
1993	NASDAQ	MLCO	Wed, Nov 19, 2014	25.99	26.00	24.91	24.96
1992	NASDAQ	MLCO	Tue, Nov 18, 2014	25.59	25.75	25.07	25.59
1991	NASDAQ	MLCO	Mon, Nov 17, 2014	26.10	26.14	25.77	25.97
1990	NASDAQ	MLCO	Fri, Nov 14, 2014	26.33	26.75	26.07	26.53
1989	NASDAQ	MLCO	Thu, Nov 13, 2014	26.03	26.38	26.01	26.32
1988	NASDAQ	MLCO	Wed, Nov 12, 2014	25.69	26.03	25.68	26.00
1987	NASDAQ	MLCO	Tue, Nov 11, 2014	25.25	26.10	25.22	26.03
1986	NASDAQ	MLCO	Mon, Nov 10, 2014	24.50	25.55	24.50	25.19
1985	NASDAQ	MLCO	Fri, Nov 7, 2014	24.32	25.08	24.32	24.77
1984	NASDAQ	MLCO	Thu, Nov 6, 2014	24.94	25.23	24.32	24.68
1983	NASDAQ	MLCO	Wed, Nov 5, 2014	24.26	24.59	24.10	24.39
1982	NASDAQ	MLCO	Tue, Nov 4, 2014	26.15	26.25	24.82	25.47
1981	NASDAQ	MLCO	Mon, Nov 3, 2014	27.11	27.12	26.44	26.57
1980	NASDAQ	MLCO	Fri, Oct 31, 2014	26.81	27.19	26.80	27.14
1979	NASDAQ	MLCO	Thu, Oct 30, 2014	25.66	26.40	25.66	26.36
1978	NASDAQ	MLCO	Wed, Oct 29, 2014	26.00	26.45	25.95	26.15
1977	NASDAQ	MLCO	Tue, Oct 28, 2014	25.33	25.59	24.82	25.54
1976	NASDAQ	MLCO	Mon, Oct 27, 2014	25.35	25.42	24.95	25.16
1975	NASDAQ	MLCO	Fri, Oct 24, 2014	25.47	25.85	25.29	25.62
1974	NASDAQ	MLCO	Thu, Oct 23, 2014	25.68	25.97	25.34	25.62
1973	NASDAQ	MLCO	Wed, Oct 22, 2014	25.95	26.48	25.50	25.58
1972	NASDAQ	MLCO	Tue, Oct 21, 2014	25.62	25.93	25.29	25.93
1971	NASDAQ	MLCO	Mon, Oct 20, 2014	25.46	25.93	25.30	25.55
1970	NASDAQ	MLCO	Fri, Oct 17, 2014	25.47	26.10	25.42	25.49
1969	NASDAQ	MLCO	Thu, Oct 16, 2014	23.56	25.36	23.55	25.11
1968	NASDAQ	MLCO	Wed, Oct 15, 2014	23.57	24.39	23.50	24.11
1967	NASDAQ	MLCO	Tue, Oct 14, 2014	23.75	24.50	23.70	24.01
1966	NASDAQ	MLCO	Mon, Oct 13, 2014	24.55	24.87	23.75	23.76
1965	NASDAQ	MLCO	Fri, Oct 10, 2014	24.92	25.29	24.60	24.64
1964	NASDAQ	MLCO	Thu, Oct 9, 2014	25.89	26.11	25.16	25.18
1963	NASDAQ	MLCO	Wed, Oct 8, 2014	25.31	26.23	24.94	25.89
1962	NASDAQ	MLCO	Tue, Oct 7, 2014	24.86	25.50	24.76	25.10
1961	NASDAQ	MLCO	Mon, Oct 6, 2014	25.81	26.26	25.58	25.62
1960	NASDAQ	MLCO	Fri, Oct 3, 2014	24.96	25.07	24.34	24.80
1959	NASDAQ	MLCO	Thu, Oct 2, 2014	25.40	25.65	24.15	24.81
1958	NASDAQ	MLCO	Wed, Oct 1, 2014	25.75	25.92	25.05	25.43
1957	NASDAQ	MLCO	Tue, Sep 30, 2014	25.80	27.33	24.77	26.29
1956	NASDAQ	MLCO	Mon, Sep 29, 2014	26.35	26.35	25.70	25.73
1955	NASDAQ	MLCO	Fri, Sep 26, 2014	26.51	26.89	26.47	26.50
1954	NASDAQ	MLCO	Thu, Sep 25, 2014	26.60	26.81	26.08	26.11
1953	NASDAQ	MLCO	Wed, Sep 24, 2014	26.53	27.14	26.53	26.88
1952	NASDAQ	MLCO	Tue, Sep 23, 2014	26.13	26.66	26.02	26.56
1951	NASDAQ	MLCO	Mon, Sep 22, 2014	26.64	26.76	26.06	26.42
1950	NASDAQ	MLCO	Fri, Sep 19, 2014	27.72	28.08	26.77	27.06
1949	NASDAQ	MLCO	Thu, Sep 18, 2014	27.04	28.06	26.89	27.36
1948	NASDAQ	MLCO	Wed, Sep 17, 2014	25.81	27.02	25.75	26.72
1947	NASDAQ	MLCO	Tue, Sep 16, 2014	26.25	26.42	25.58	26.37
1946	NASDAQ	MLCO	Mon, Sep 15, 2014	27.45	27.62	26.61	27.08
1945	NASDAQ	MLCO	Fri, Sep 12, 2014	28.05	28.09	27.62	27.75
1944	NASDAQ	MLCO	Thu, Sep 11, 2014	27.57	28.49	27.56	27.98
1943	NASDAQ	MLCO	Wed, Sep 10, 2014	27.83	27.86	27.44	27.79
1942	NASDAQ	MLCO	Tue, Sep 9, 2014	27.87	28.22	27.82	28.03
1941	NASDAQ	MLCO	Mon, Sep 8, 2014	28.00	28.29	27.89	28.08
1940	NASDAQ	MLCO	Fri, Sep 5, 2014	28.08	28.11	27.66	28.11
1939	NASDAQ	MLCO	Thu, Sep 4, 2014	27.30	28.29	27.23	27.90
1938	NASDAQ	MLCO	Wed, Sep 3, 2014	27.50	27.92	27.06	27.29
1937	NASDAQ	MLCO	Tue, Sep 2, 2014	27.94	27.94	26.28	27.32
1936	NASDAQ	MLCO	Fri, Aug 29, 2014	28.61	28.63	28.02	28.36
1935	NASDAQ	MLCO	Thu, Aug 28, 2014	28.53	28.84	28.17	28.68
1934	NASDAQ	MLCO	Wed, Aug 27, 2014	28.78	28.88	28.53	28.71
1933	NASDAQ	MLCO	Tue, Aug 26, 2014	28.92	29.05	28.52	28.78
1932	NASDAQ	MLCO	Mon, Aug 25, 2014	29.08	29.12	28.61	28.70
1931	NASDAQ	MLCO	Fri, Aug 22, 2014	28.82	29.08	28.62	29.08
1930	NASDAQ	MLCO	Thu, Aug 21, 2014	29.18	29.44	29.00	29.03
1929	NASDAQ	MLCO	Wed, Aug 20, 2014	29.23	29.40	29.06	29.33
1928	NASDAQ	MLCO	Tue, Aug 19, 2014	29.66	29.84	29.26	29.39
1927	NASDAQ	MLCO	Mon, Aug 18, 2014	28.98	29.44	28.90	29.37
1926	NASDAQ	MLCO	Fri, Aug 15, 2014	29.80	29.90	28.73	29.17
1925	NASDAQ	MLCO	Thu, Aug 14, 2014	29.56	29.97	29.53	29.78
1924	NASDAQ	MLCO	Wed, Aug 13, 2014	28.69	29.58	28.69	29.38
1923	NASDAQ	MLCO	Tue, Aug 12, 2014	28.96	29.29	28.44	28.68
1922	NASDAQ	MLCO	Mon, Aug 11, 2014	29.46	29.54	28.88	29.01
1921	NASDAQ	MLCO	Fri, Aug 8, 2014	28.68	29.56	28.29	29.51
1920	NASDAQ	MLCO	Thu, Aug 7, 2014	28.30	29.71	27.43	28.55
1919	NASDAQ	MLCO	Wed, Aug 6, 2014	31.34	31.58	29.36	30.02
1918	NASDAQ	MLCO	Tue, Aug 5, 2014	32.50	32.73	31.50	31.81
1917	NASDAQ	MLCO	Mon, Aug 4, 2014	32.40	32.69	31.96	32.52
1916	NASDAQ	MLCO	Fri, Aug 1, 2014	32.87	33.45	31.57	32.35
1915	NASDAQ	MLCO	Thu, Jul 31, 2014	33.76	33.94	32.86	33.20
1914	NASDAQ	MLCO	Wed, Jul 30, 2014	34.00	34.24	33.14	34.06
1913	NASDAQ	MLCO	Tue, Jul 29, 2014	34.00	34.32	33.62	33.75
1912	NASDAQ	MLCO	Mon, Jul 28, 2014	32.71	33.92	32.71	33.64
1911	NASDAQ	MLCO	Fri, Jul 25, 2014	32.66	32.86	32.30	32.85
1910	NASDAQ	MLCO	Thu, Jul 24, 2014	32.85	32.99	32.50	32.71
1909	NASDAQ	MLCO	Wed, Jul 23, 2014	32.99	33.00	32.49	32.66
1908	NASDAQ	MLCO	Tue, Jul 22, 2014	32.25	32.87	32.24	32.57
1907	NASDAQ	MLCO	Mon, Jul 21, 2014	32.53	32.59	31.70	31.97
1906	NASDAQ	MLCO	Fri, Jul 18, 2014	31.93	32.85	31.90	32.57
1905	NASDAQ	MLCO	Thu, Jul 17, 2014	32.53	32.71	31.80	31.96
1904	NASDAQ	MLCO	Wed, Jul 16, 2014	32.90	33.38	32.87	33.04
1903	NASDAQ	MLCO	Tue, Jul 15, 2014	33.30	33.38	32.72	32.85
1902	NASDAQ	MLCO	Mon, Jul 14, 2014	33.50	33.78	33.00	33.09
1901	NASDAQ	MLCO	Fri, Jul 11, 2014	33.93	33.93	32.89	32.99
1900	NASDAQ	MLCO	Thu, Jul 10, 2014	33.44	33.75	32.85	33.49
1899	NASDAQ	MLCO	Wed, Jul 9, 2014	33.78	34.16	33.36	34.00
1898	NASDAQ	MLCO	Tue, Jul 8, 2014	35.11	35.16	33.55	33.94
1897	NASDAQ	MLCO	Mon, Jul 7, 2014	36.61	36.56	35.43	35.67
1896	NASDAQ	MLCO	Thu, Jul 3, 2014	36.98	36.98	36.25	36.84
1895	NASDAQ	MLCO	Wed, Jul 2, 2014	37.00	37.00	36.30	36.42
1894	NASDAQ	MLCO	Tue, Jul 1, 2014	36.02	36.90	35.84	36.51
1893	NASDAQ	MLCO	Mon, Jun 30, 2014	35.71	35.90	35.27	35.71
1892	NASDAQ	MLCO	Fri, Jun 27, 2014	35.57	35.79	35.24	35.26
1891	NASDAQ	MLCO	Thu, Jun 26, 2014	35.04	35.60	34.96	35.31
1890	NASDAQ	MLCO	Wed, Jun 25, 2014	33.66	34.16	33.63	33.91
1889	NASDAQ	MLCO	Tue, Jun 24, 2014	33.27	34.17	33.12	33.90
1888	NASDAQ	MLCO	Mon, Jun 23, 2014	33.50	33.50	32.63	33.21
1887	NASDAQ	MLCO	Fri, Jun 20, 2014	33.88	33.93	33.53	33.56
1886	NASDAQ	MLCO	Thu, Jun 19, 2014	33.14	33.95	33.07	33.67
1885	NASDAQ	MLCO	Wed, Jun 18, 2014	32.32	32.98	31.80	32.95
1884	NASDAQ	MLCO	Tue, Jun 17, 2014	31.95	32.95	31.78	32.86
1883	NASDAQ	MLCO	Mon, Jun 16, 2014	32.92	32.96	31.57	32.48
1882	NASDAQ	MLCO	Fri, Jun 13, 2014	32.50	33.43	32.29	33.29
1881	NASDAQ	MLCO	Thu, Jun 12, 2014	32.43	32.92	32.25	32.57
1880	NASDAQ	MLCO	Wed, Jun 11, 2014	31.59	32.43	31.45	32.35
1879	NASDAQ	MLCO	Tue, Jun 10, 2014	30.62	30.94	29.76	30.79
1878	NASDAQ	MLCO	Mon, Jun 9, 2014	32.34	32.03	30.13	30.71
1877	NASDAQ	MLCO	Fri, Jun 6, 2014	33.20	33.25	32.44	32.55
1876	NASDAQ	MLCO	Thu, Jun 5, 2014	33.62	34.00	33.22	33.47
1875	NASDAQ	MLCO	Wed, Jun 4, 2014	33.01	33.90	32.60	33.82
1874	NASDAQ	MLCO	Tue, Jun 3, 2014	34.00	34.30	33.25	33.50
1873	NASDAQ	MLCO	Mon, Jun 2, 2014	34.63	35.73	34.20	35.60
1872	NASDAQ	MLCO	Fri, May 30, 2014	35.12	35.38	34.07	34.47
1871	NASDAQ	MLCO	Thu, May 29, 2014	35.21	35.30	34.52	34.97
1870	NASDAQ	MLCO	Wed, May 28, 2014	34.96	35.52	34.66	35.30
1869	NASDAQ	MLCO	Tue, May 27, 2014	34.35	34.88	33.92	34.66
1868	NASDAQ	MLCO	Fri, May 23, 2014	34.01	34.22	33.54	33.89
1867	NASDAQ	MLCO	Thu, May 22, 2014	33.37	34.66	32.88	33.99
1866	NASDAQ	MLCO	Wed, May 21, 2014	32.16	33.20	32.04	33.07
1865	NASDAQ	MLCO	Tue, May 20, 2014	33.22	33.45	31.86	32.02
1864	NASDAQ	MLCO	Mon, May 19, 2014	31.86	33.46	31.65	33.36
1863	NASDAQ	MLCO	Fri, May 16, 2014	32.33	32.35	31.56	32.23
1862	NASDAQ	MLCO	Thu, May 15, 2014	32.25	32.44	31.02	32.31
1861	NASDAQ	MLCO	Wed, May 14, 2014	33.00	33.37	32.13	32.43
1860	NASDAQ	MLCO	Tue, May 13, 2014	33.63	33.80	32.60	33.28
1859	NASDAQ	MLCO	Mon, May 12, 2014	33.61	34.17	33.14	33.43
1858	NASDAQ	MLCO	Fri, May 9, 2014	33.28	33.98	32.50	33.50
1857	NASDAQ	MLCO	Thu, May 8, 2014	32.66	34.61	31.68	31.97
1856	NASDAQ	MLCO	Wed, May 7, 2014	34.97	35.08	33.28	33.87
1855	NASDAQ	MLCO	Tue, May 6, 2014	35.94	36.29	35.14	35.32
1854	NASDAQ	MLCO	Mon, May 5, 2014	35.79	36.30	35.29	35.94
1853	NASDAQ	MLCO	Fri, May 2, 2014	35.43	36.91	35.11	36.45
1852	NASDAQ	MLCO	Thu, May 1, 2014	33.84	34.57	33.84	34.34
1851	NASDAQ	MLCO	Wed, Apr 30, 2014	34.22	34.84	33.58	34.18
1850	NASDAQ	MLCO	Tue, Apr 29, 2014	33.69	34.79	33.60	34.58
1849	NASDAQ	MLCO	Mon, Apr 28, 2014	35.52	35.66	31.83	33.23
1848	NASDAQ	MLCO	Fri, Apr 25, 2014	36.46	36.66	35.00	35.58
1847	NASDAQ	MLCO	Thu, Apr 24, 2014	36.50	37.42	36.08	37.05
1846	NASDAQ	MLCO	Wed, Apr 23, 2014	38.15	38.23	35.94	36.36
1845	NASDAQ	MLCO	Tue, Apr 22, 2014	37.50	38.86	36.95	38.03
1844	NASDAQ	MLCO	Mon, Apr 21, 2014	37.96	37.10	36.19	36.34
1843	NASDAQ	MLCO	Thu, Apr 17, 2014	35.39	37.39	35.30	37.18
1842	NASDAQ	MLCO	Wed, Apr 16, 2014	34.71	35.88	34.64	35.68
1841	NASDAQ	MLCO	Tue, Apr 15, 2014	34.98	35.05	32.84	34.14
1840	NASDAQ	MLCO	Mon, Apr 14, 2014	36.00	36.85	34.18	34.98
1839	NASDAQ	MLCO	Fri, Apr 11, 2014	35.51	36.85	35.42	35.66
1838	NASDAQ	MLCO	Thu, Apr 10, 2014	38.83	39.10	36.18	36.40
1837	NASDAQ	MLCO	Wed, Apr 9, 2014	37.32	37.92	36.97	37.86
1836	NASDAQ	MLCO	Tue, Apr 8, 2014	36.05	37.15	35.39	36.69
1835	NASDAQ	MLCO	Mon, Apr 7, 2014	36.42	37.05	34.43	35.65
1834	NASDAQ	MLCO	Fri, Apr 4, 2014	38.03	38.28	36.82	37.15
1833	NASDAQ	MLCO	Thu, Apr 3, 2014	39.51	39.64	37.32	37.84
1832	NASDAQ	MLCO	Wed, Apr 2, 2014	40.92	40.94	39.26	39.50
1831	NASDAQ	MLCO	Tue, Apr 1, 2014	40.80	41.90	40.03	40.84
1830	NASDAQ	MLCO	Mon, Mar 31, 2014	37.96	39.57	37.90	38.65
1829	NASDAQ	MLCO	Fri, Mar 28, 2014	36.90	37.96	36.66	37.46
1828	NASDAQ	MLCO	Thu, Mar 27, 2014	36.75	36.99	35.06	36.11
1827	NASDAQ	MLCO	Wed, Mar 26, 2014	38.10	38.10	36.75	37.01
1826	NASDAQ	MLCO	Tue, Mar 25, 2014	39.16	39.44	37.37	37.79
1825	NASDAQ	MLCO	Mon, Mar 24, 2014	40.46	40.53	38.15	39.04
1824	NASDAQ	MLCO	Fri, Mar 21, 2014	40.65	41.05	39.90	40.01
1823	NASDAQ	MLCO	Thu, Mar 20, 2014	40.53	40.89	39.80	40.73
1822	NASDAQ	MLCO	Wed, Mar 19, 2014	41.75	41.89	40.75	41.01
1821	NASDAQ	MLCO	Tue, Mar 18, 2014	41.69	43.00	41.22	41.77
1820	NASDAQ	MLCO	Mon, Mar 17, 2014	41.69	42.09	41.37	41.69
1819	NASDAQ	MLCO	Fri, Mar 14, 2014	41.50	41.70	40.77	41.30
1818	NASDAQ	MLCO	Thu, Mar 13, 2014	42.73	42.91	40.91	41.52
1817	NASDAQ	MLCO	Wed, Mar 12, 2014	42.05	43.10	41.90	42.79
1816	NASDAQ	MLCO	Tue, Mar 11, 2014	43.68	44.33	42.12	42.14
1815	NASDAQ	MLCO	Mon, Mar 10, 2014	44.00	44.19	42.80	43.58
1814	NASDAQ	MLCO	Fri, Mar 7, 2014	45.23	45.49	44.09	44.39
1813	NASDAQ	MLCO	Thu, Mar 6, 2014	45.32	45.60	44.76	45.03
1812	NASDAQ	MLCO	Wed, Mar 5, 2014	44.75	45.70	44.55	45.16
1811	NASDAQ	MLCO	Tue, Mar 4, 2014	44.08	44.90	43.86	44.58
1810	NASDAQ	MLCO	Mon, Mar 3, 2014	42.34	43.70	42.17	43.16
1809	NASDAQ	MLCO	Fri, Feb 28, 2014	42.76	43.35	42.54	42.92
1808	NASDAQ	MLCO	Thu, Feb 27, 2014	42.08	43.29	42.03	43.11
1807	NASDAQ	MLCO	Wed, Feb 26, 2014	42.81	42.92	41.39	41.75
1806	NASDAQ	MLCO	Tue, Feb 25, 2014	43.37	43.95	42.22	42.25
1805	NASDAQ	MLCO	Mon, Feb 24, 2014	42.09	43.41	41.73	42.88
1804	NASDAQ	MLCO	Fri, Feb 21, 2014	42.21	42.57	41.87	42.27
1803	NASDAQ	MLCO	Thu, Feb 20, 2014	42.19	42.66	41.88	42.24
1802	NASDAQ	MLCO	Wed, Feb 19, 2014	42.86	42.89	42.04	42.23
1801	NASDAQ	MLCO	Tue, Feb 18, 2014	42.71	43.45	42.65	42.92
1800	NASDAQ	MLCO	Fri, Feb 14, 2014	42.69	43.21	42.44	42.62
1799	NASDAQ	MLCO	Thu, Feb 13, 2014	43.57	43.65	41.96	42.24
1798	NASDAQ	MLCO	Wed, Feb 12, 2014	42.37	43.38	41.84	42.36
1797	NASDAQ	MLCO	Tue, Feb 11, 2014	41.24	42.87	41.18	42.51
1796	NASDAQ	MLCO	Mon, Feb 10, 2014	40.65	41.44	40.29	40.67
1795	NASDAQ	MLCO	Fri, Feb 7, 2014	40.75	41.10	40.10	40.94
1794	NASDAQ	MLCO	Thu, Feb 6, 2014	40.08	40.92	39.68	40.52
1793	NASDAQ	MLCO	Wed, Feb 5, 2014	37.17	39.50	36.60	38.98
1792	NASDAQ	MLCO	Tue, Feb 4, 2014	39.08	39.74	38.29	39.67
1791	NASDAQ	MLCO	Mon, Feb 3, 2014	41.43	41.46	38.65	38.96
1790	NASDAQ	MLCO	Fri, Jan 31, 2014	40.57	41.54	40.40	40.99
1789	NASDAQ	MLCO	Thu, Jan 30, 2014	40.02	41.13	39.89	40.91
1788	NASDAQ	MLCO	Wed, Jan 29, 2014	40.13	40.41	39.37	39.78
1787	NASDAQ	MLCO	Tue, Jan 28, 2014	39.00	40.91	38.98	40.88
1786	NASDAQ	MLCO	Mon, Jan 27, 2014	39.44	39.93	37.38	38.51
1785	NASDAQ	MLCO	Fri, Jan 24, 2014	41.07	41.20	38.00	38.20
1784	NASDAQ	MLCO	Wed, Jan 22, 2014	43.00	43.44	41.78	43.07
1783	NASDAQ	MLCO	Tue, Jan 21, 2014	45.06	45.15	44.00	44.22
1782	NASDAQ	MLCO	Fri, Jan 17, 2014	44.92	45.48	44.50	44.97
1781	NASDAQ	MLCO	Thu, Jan 16, 2014	44.44	44.70	44.00	44.23
1780	NASDAQ	MLCO	Wed, Jan 15, 2014	43.68	44.43	43.33	44.26
1779	NASDAQ	MLCO	Tue, Jan 14, 2014	42.86	43.34	42.01	43.30
1778	NASDAQ	MLCO	Mon, Jan 13, 2014	43.29	43.95	42.40	42.63
1777	NASDAQ	MLCO	Fri, Jan 10, 2014	42.60	43.02	41.99	43.01
1776	NASDAQ	MLCO	Thu, Jan 9, 2014	43.30	43.68	42.26	42.61
1775	NASDAQ	MLCO	Wed, Jan 8, 2014	42.51	43.20	41.93	42.99
1774	NASDAQ	MLCO	Tue, Jan 7, 2014	40.81	42.13	40.74	41.84
1773	NASDAQ	MLCO	Mon, Jan 6, 2014	39.97	40.58	39.75	40.14
1772	NASDAQ	MLCO	Fri, Jan 3, 2014	40.15	40.25	39.26	39.63
1771	NASDAQ	MLCO	Thu, Jan 2, 2014	39.39	40.65	39.26	40.11
1770	NASDAQ	MLCO	Tue, Dec 31, 2013	38.96	39.25	38.50	39.22
1769	NASDAQ	MLCO	Mon, Dec 30, 2013	38.93	38.98	38.29	38.85
1768	NASDAQ	MLCO	Fri, Dec 27, 2013	39.23	39.19	38.48	38.93
1767	NASDAQ	MLCO	Thu, Dec 26, 2013	38.50	39.18	38.50	39.03
1766	NASDAQ	MLCO	Tue, Dec 24, 2013	38.25	38.47	37.94	38.43
1765	NASDAQ	MLCO	Mon, Dec 23, 2013	38.08	38.10	37.47	37.99
1764	NASDAQ	MLCO	Fri, Dec 20, 2013	38.20	38.28	36.95	37.85
1763	NASDAQ	MLCO	Thu, Dec 19, 2013	39.42	39.42	38.29	38.30
1762	NASDAQ	MLCO	Wed, Dec 18, 2013	38.73	39.42	38.63	39.17
1761	NASDAQ	MLCO	Tue, Dec 17, 2013	38.43	39.20	38.50	38.87
1760	NASDAQ	MLCO	Mon, Dec 16, 2013	38.43	38.92	38.16	38.45
1759	NASDAQ	MLCO	Fri, Dec 13, 2013	37.40	37.88	37.37	37.83
1758	NASDAQ	MLCO	Thu, Dec 12, 2013	37.85	37.90	37.25	37.36
1757	NASDAQ	MLCO	Wed, Dec 11, 2013	37.82	38.35	37.31	37.41
1756	NASDAQ	MLCO	Tue, Dec 10, 2013	37.24	37.81	36.99	37.69
1755	NASDAQ	MLCO	Mon, Dec 9, 2013	37.11	38.09	36.85	37.47
1754	NASDAQ	MLCO	Fri, Dec 6, 2013	37.31	37.45	36.66	36.77
1753	NASDAQ	MLCO	Thu, Dec 5, 2013	36.24	37.42	36.22	37.20
1752	NASDAQ	MLCO	Wed, Dec 4, 2013	35.79	36.81	35.27	36.44
1751	NASDAQ	MLCO	Tue, Dec 3, 2013	35.29	36.11	35.25	35.75
1750	NASDAQ	MLCO	Mon, Dec 2, 2013	35.85	35.99	35.43	35.57
1749	NASDAQ	MLCO	Fri, Nov 29, 2013	35.75	35.80	35.40	35.59
1748	NASDAQ	MLCO	Wed, Nov 27, 2013	35.18	35.74	34.84	35.42
1747	NASDAQ	MLCO	Tue, Nov 26, 2013	34.31	34.92	34.28	34.70
1746	NASDAQ	MLCO	Mon, Nov 25, 2013	34.69	34.82	34.15	34.33
1745	NASDAQ	MLCO	Fri, Nov 22, 2013	34.62	34.76	34.12	34.50
1744	NASDAQ	MLCO	Thu, Nov 21, 2013	33.52	34.64	33.52	34.51
1743	NASDAQ	MLCO	Wed, Nov 20, 2013	33.93	34.19	33.33	33.47
1742	NASDAQ	MLCO	Tue, Nov 19, 2013	34.97	35.04	33.37	33.84
1741	NASDAQ	MLCO	Mon, Nov 18, 2013	35.50	35.88	34.90	35.07
1740	NASDAQ	MLCO	Fri, Nov 15, 2013	34.92	35.10	34.70	34.88
1739	NASDAQ	MLCO	Thu, Nov 14, 2013	35.41	35.49	34.54	34.57
1738	NASDAQ	MLCO	Wed, Nov 13, 2013	34.46	35.37	34.37	35.33
1737	NASDAQ	MLCO	Tue, Nov 12, 2013	34.83	35.04	34.47	34.93
1736	NASDAQ	MLCO	Mon, Nov 11, 2013	34.34	34.87	34.00	34.82
1735	NASDAQ	MLCO	Fri, Nov 8, 2013	33.33	34.25	33.16	34.20
1734	NASDAQ	MLCO	Thu, Nov 7, 2013	35.15	35.19	33.00	33.23
1733	NASDAQ	MLCO	Wed, Nov 6, 2013	34.36	35.20	34.10	35.01
1732	NASDAQ	MLCO	Tue, Nov 5, 2013	33.37	34.31	33.00	33.87
1731	NASDAQ	MLCO	Mon, Nov 4, 2013	33.83	34.12	33.46	34.07
1730	NASDAQ	MLCO	Fri, Nov 1, 2013	33.64	34.14	33.03	33.39
1729	NASDAQ	MLCO	Thu, Oct 31, 2013	33.28	33.57	32.85	33.16
1728	NASDAQ	MLCO	Wed, Oct 30, 2013	34.07	34.98	33.54	33.74
1727	NASDAQ	MLCO	Tue, Oct 29, 2013	33.50	34.11	33.20	34.07
1726	NASDAQ	MLCO	Mon, Oct 28, 2013	34.14	34.20	33.03	33.67
1725	NASDAQ	MLCO	Fri, Oct 25, 2013	34.95	35.23	34.04	34.32
1724	NASDAQ	MLCO	Thu, Oct 24, 2013	33.81	35.00	33.81	34.97
1723	NASDAQ	MLCO	Wed, Oct 23, 2013	34.79	34.86	32.83	33.68
1722	NASDAQ	MLCO	Tue, Oct 22, 2013	35.90	35.90	33.85	34.90
1721	NASDAQ	MLCO	Mon, Oct 21, 2013	36.75	37.00	35.82	36.09
1720	NASDAQ	MLCO	Fri, Oct 18, 2013	35.55	36.65	35.45	36.51
1719	NASDAQ	MLCO	Thu, Oct 17, 2013	34.65	34.94	34.50	34.77
1718	NASDAQ	MLCO	Wed, Oct 16, 2013	34.55	35.03	34.54	34.63
1717	NASDAQ	MLCO	Tue, Oct 15, 2013	34.29	34.91	33.96	34.16
1716	NASDAQ	MLCO	Mon, Oct 14, 2013	33.84	34.11	33.52	33.96
1715	NASDAQ	MLCO	Fri, Oct 11, 2013	33.41	34.10	33.08	33.94
1714	NASDAQ	MLCO	Thu, Oct 10, 2013	32.57	32.72	32.06	32.65
1713	NASDAQ	MLCO	Wed, Oct 9, 2013	31.60	32.14	31.21	31.57
1712	NASDAQ	MLCO	Tue, Oct 8, 2013	32.73	32.92	31.20	31.60
1711	NASDAQ	MLCO	Mon, Oct 7, 2013	32.48	33.32	32.38	32.73
1710	NASDAQ	MLCO	Fri, Oct 4, 2013	32.65	33.09	32.51	32.89
1709	NASDAQ	MLCO	Thu, Oct 3, 2013	33.06	33.59	32.36	32.59
1708	NASDAQ	MLCO	Wed, Oct 2, 2013	32.22	32.95	32.15	32.88
1707	NASDAQ	MLCO	Tue, Oct 1, 2013	31.83	32.56	31.67	32.56
1706	NASDAQ	MLCO	Mon, Sep 30, 2013	31.02	31.85	30.56	31.83
1705	NASDAQ	MLCO	Fri, Sep 27, 2013	31.60	31.72	31.12	31.60
1704	NASDAQ	MLCO	Thu, Sep 26, 2013	32.00	32.24	31.41	31.86
1703	NASDAQ	MLCO	Wed, Sep 25, 2013	31.17	31.99	31.05	31.78
1702	NASDAQ	MLCO	Tue, Sep 24, 2013	30.76	31.16	30.65	30.91
1701	NASDAQ	MLCO	Mon, Sep 23, 2013	30.96	31.18	30.58	30.92
1700	NASDAQ	MLCO	Fri, Sep 20, 2013	30.80	31.31	30.76	30.86
1699	NASDAQ	MLCO	Thu, Sep 19, 2013	31.40	31.44	30.69	30.79
1698	NASDAQ	MLCO	Wed, Sep 18, 2013	30.92	31.12	30.15	31.02
1697	NASDAQ	MLCO	Tue, Sep 17, 2013	30.75	31.00	30.53	30.85
1696	NASDAQ	MLCO	Mon, Sep 16, 2013	31.73	31.95	30.56	30.77
1695	NASDAQ	MLCO	Fri, Sep 13, 2013	30.79	31.08	30.50	30.93
1694	NASDAQ	MLCO	Thu, Sep 12, 2013	31.42	31.42	30.43	30.68
1693	NASDAQ	MLCO	Wed, Sep 11, 2013	30.64	31.41	30.55	31.17
1692	NASDAQ	MLCO	Tue, Sep 10, 2013	29.76	30.63	29.68	30.36
1691	NASDAQ	MLCO	Mon, Sep 9, 2013	29.22	29.39	28.81	29.33
1690	NASDAQ	MLCO	Fri, Sep 6, 2013	28.42	28.86	27.85	28.74
1689	NASDAQ	MLCO	Thu, Sep 5, 2013	28.23	28.75	28.10	28.13
1688	NASDAQ	MLCO	Wed, Sep 4, 2013	28.00	28.15	27.85	28.11
1687	NASDAQ	MLCO	Tue, Sep 3, 2013	28.00	28.50	27.72	27.88
1686	NASDAQ	MLCO	Fri, Aug 30, 2013	27.44	27.45	27.00	27.19
1685	NASDAQ	MLCO	Thu, Aug 29, 2013	26.75	27.53	26.75	27.32
1684	NASDAQ	MLCO	Wed, Aug 28, 2013	26.62	27.13	26.55	26.71
1683	NASDAQ	MLCO	Tue, Aug 27, 2013	27.00	27.21	26.50	26.53
1682	NASDAQ	MLCO	Mon, Aug 26, 2013	27.42	27.75	27.17	27.23
1681	NASDAQ	MLCO	Fri, Aug 23, 2013	27.21	27.37	27.04	27.30
1680	NASDAQ	MLCO	Thu, Aug 22, 2013	27.17	27.23	26.81	27.20
1679	NASDAQ	MLCO	Wed, Aug 21, 2013	27.01	27.34	26.95	27.12
1678	NASDAQ	MLCO	Tue, Aug 20, 2013	27.25	27.36	26.91	27.13
1677	NASDAQ	MLCO	Mon, Aug 19, 2013	27.18	27.57	27.00	27.13
1676	NASDAQ	MLCO	Fri, Aug 16, 2013	26.66	27.00	26.30	26.80
1675	NASDAQ	MLCO	Thu, Aug 15, 2013	26.37	26.68	26.06	26.53
1674	NASDAQ	MLCO	Wed, Aug 14, 2013	26.47	26.95	26.29	26.78
1673	NASDAQ	MLCO	Tue, Aug 13, 2013	26.37	26.60	26.21	26.50
1672	NASDAQ	MLCO	Mon, Aug 12, 2013	26.46	26.46	26.06	26.28
1671	NASDAQ	MLCO	Fri, Aug 9, 2013	26.45	26.57	26.29	26.36
1670	NASDAQ	MLCO	Thu, Aug 8, 2013	26.19	26.60	25.98	26.40
1669	NASDAQ	MLCO	Wed, Aug 7, 2013	26.42	26.56	25.53	25.82
1668	NASDAQ	MLCO	Tue, Aug 6, 2013	26.25	26.42	25.66	26.05
1667	NASDAQ	MLCO	Mon, Aug 5, 2013	26.42	26.42	25.76	26.07
1666	NASDAQ	MLCO	Fri, Aug 2, 2013	25.68	26.41	25.43	26.19
1665	NASDAQ	MLCO	Thu, Aug 1, 2013	25.12	26.04	25.11	25.65
1664	NASDAQ	MLCO	Wed, Jul 31, 2013	25.00	25.07	24.70	24.88
1663	NASDAQ	MLCO	Tue, Jul 30, 2013	24.18	25.00	24.01	24.79
1662	NASDAQ	MLCO	Mon, Jul 29, 2013	23.99	24.44	23.73	23.84
1661	NASDAQ	MLCO	Fri, Jul 26, 2013	23.49	23.84	23.32	23.77
1660	NASDAQ	MLCO	Thu, Jul 25, 2013	23.83	23.94	23.45	23.74
1659	NASDAQ	MLCO	Wed, Jul 24, 2013	24.32	24.43	23.82	23.92
1658	NASDAQ	MLCO	Tue, Jul 23, 2013	24.35	24.62	24.16	24.17
1657	NASDAQ	MLCO	Mon, Jul 22, 2013	24.02	24.18	23.48	24.16
1656	NASDAQ	MLCO	Fri, Jul 19, 2013	23.83	24.40	23.83	24.38
1655	NASDAQ	MLCO	Thu, Jul 18, 2013	23.82	24.34	23.68	24.24
1654	NASDAQ	MLCO	Wed, Jul 17, 2013	23.43	23.83	23.36	23.69
1653	NASDAQ	MLCO	Tue, Jul 16, 2013	23.57	23.60	23.22	23.58
1652	NASDAQ	MLCO	Mon, Jul 15, 2013	23.28	23.69	23.18	23.46
1651	NASDAQ	MLCO	Fri, Jul 12, 2013	22.92	23.13	22.72	23.11
1650	NASDAQ	MLCO	Thu, Jul 11, 2013	22.54	23.10	22.54	23.05
1649	NASDAQ	MLCO	Wed, Jul 10, 2013	21.60	22.16	21.60	22.01
1648	NASDAQ	MLCO	Tue, Jul 9, 2013	22.33	22.48	21.32	21.54
1647	NASDAQ	MLCO	Mon, Jul 8, 2013	22.61	22.94	22.19	22.22
1646	NASDAQ	MLCO	Fri, Jul 5, 2013	22.26	22.52	22.09	22.51
1645	NASDAQ	MLCO	Wed, Jul 3, 2013	22.18	22.24	21.51	21.94
1644	NASDAQ	MLCO	Tue, Jul 2, 2013	23.03	23.19	21.99	22.16
1643	NASDAQ	MLCO	Mon, Jul 1, 2013	22.61	23.23	22.61	23.01
1642	NASDAQ	MLCO	Fri, Jun 28, 2013	22.65	22.69	22.26	22.36
1641	NASDAQ	MLCO	Thu, Jun 27, 2013	22.70	22.97	22.54	22.70
1640	NASDAQ	MLCO	Wed, Jun 26, 2013	22.56	23.09	22.36	22.40
1639	NASDAQ	MLCO	Tue, Jun 25, 2013	21.71	22.48	21.71	22.40
1638	NASDAQ	MLCO	Mon, Jun 24, 2013	21.39	21.52	20.46	21.36
1637	NASDAQ	MLCO	Fri, Jun 21, 2013	23.60	23.82	22.00	22.49
1636	NASDAQ	MLCO	Thu, Jun 20, 2013	24.40	24.49	23.35	23.46
1635	NASDAQ	MLCO	Wed, Jun 19, 2013	25.04	25.20	24.88	24.92
1634	NASDAQ	MLCO	Tue, Jun 18, 2013	24.66	25.20	24.66	25.13
1633	NASDAQ	MLCO	Mon, Jun 17, 2013	24.50	24.97	24.21	24.64
1632	NASDAQ	MLCO	Fri, Jun 14, 2013	24.10	24.35	23.96	24.10
1631	NASDAQ	MLCO	Thu, Jun 13, 2013	23.87	24.16	23.46	24.10
1630	NASDAQ	MLCO	Wed, Jun 12, 2013	24.00	24.11	23.80	24.00
1629	NASDAQ	MLCO	Tue, Jun 11, 2013	23.49	23.86	23.26	23.85
1628	NASDAQ	MLCO	Mon, Jun 10, 2013	24.49	24.50	23.92	24.04
1627	NASDAQ	MLCO	Fri, Jun 7, 2013	23.26	24.36	23.26	24.33
1626	NASDAQ	MLCO	Thu, Jun 6, 2013	22.81	23.22	22.50	23.19
1625	NASDAQ	MLCO	Wed, Jun 5, 2013	23.34	23.59	22.85	22.85
1624	NASDAQ	MLCO	Tue, Jun 4, 2013	23.36	23.79	23.35	23.59
1623	NASDAQ	MLCO	Mon, Jun 3, 2013	23.80	24.20	23.29	23.43
1622	NASDAQ	MLCO	Fri, May 31, 2013	23.67	23.91	23.51	23.78
1621	NASDAQ	MLCO	Thu, May 30, 2013	23.37	23.64	23.36	23.39
1620	NASDAQ	MLCO	Wed, May 29, 2013	23.51	23.76	23.42	23.52
1619	NASDAQ	MLCO	Tue, May 28, 2013	23.55	24.00	23.55	23.76
1618	NASDAQ	MLCO	Fri, May 24, 2013	22.80	23.32	22.72	23.20
1617	NASDAQ	MLCO	Thu, May 23, 2013	23.81	23.81	22.31	23.26
1616	NASDAQ	MLCO	Wed, May 22, 2013	24.56	24.93	24.28	24.41
1615	NASDAQ	MLCO	Tue, May 21, 2013	24.60	24.83	24.40	24.62
1614	NASDAQ	MLCO	Mon, May 20, 2013	24.23	24.78	24.10	24.60
1613	NASDAQ	MLCO	Fri, May 17, 2013	23.87	24.18	23.80	24.01
1612	NASDAQ	MLCO	Thu, May 16, 2013	24.24	24.28	23.72	23.80
1611	NASDAQ	MLCO	Wed, May 15, 2013	24.45	24.55	23.95	24.07
1610	NASDAQ	MLCO	Tue, May 14, 2013	24.45	24.70	24.28	24.50
1609	NASDAQ	MLCO	Mon, May 13, 2013	24.90	24.96	24.52	24.72
1608	NASDAQ	MLCO	Fri, May 10, 2013	24.85	24.99	24.68	24.82
1607	NASDAQ	MLCO	Thu, May 9, 2013	24.75	25.02	24.51	24.72
1606	NASDAQ	MLCO	Wed, May 8, 2013	24.99	24.99	24.50	24.71
1605	NASDAQ	MLCO	Tue, May 7, 2013	24.97	25.04	24.21	24.46
1604	NASDAQ	MLCO	Mon, May 6, 2013	25.00	25.15	24.74	24.74
1603	NASDAQ	MLCO	Fri, May 3, 2013	24.80	24.95	24.47	24.75
1602	NASDAQ	MLCO	Thu, May 2, 2013	24.47	24.63	23.99	24.29
1601	NASDAQ	MLCO	Wed, May 1, 2013	24.63	24.78	24.17	24.30
1600	NASDAQ	MLCO	Tue, Apr 30, 2013	24.40	24.93	24.02	24.61
1599	NASDAQ	MLCO	Mon, Apr 29, 2013	24.54	24.56	23.88	24.20
1598	NASDAQ	MLCO	Fri, Apr 26, 2013	24.13	24.40	23.85	24.27
1597	NASDAQ	MLCO	Thu, Apr 25, 2013	23.91	24.46	23.75	24.35
1596	NASDAQ	MLCO	Wed, Apr 24, 2013	23.44	24.00	23.44	23.65
1595	NASDAQ	MLCO	Tue, Apr 23, 2013	23.11	23.50	22.93	23.32
1594	NASDAQ	MLCO	Mon, Apr 22, 2013	22.95	23.20	22.73	23.05
1593	NASDAQ	MLCO	Fri, Apr 19, 2013	22.19	22.63	21.96	22.58
1592	NASDAQ	MLCO	Thu, Apr 18, 2013	22.30	22.39	21.74	21.88
1591	NASDAQ	MLCO	Wed, Apr 17, 2013	22.53	22.69	21.92	22.14
1590	NASDAQ	MLCO	Tue, Apr 16, 2013	22.93	23.08	22.60	23.00
1589	NASDAQ	MLCO	Mon, Apr 15, 2013	23.50	23.50	22.43	22.47
1588	NASDAQ	MLCO	Fri, Apr 12, 2013	23.17	23.61	23.00	23.60
1587	NASDAQ	MLCO	Thu, Apr 11, 2013	23.33	23.48	23.07	23.21
1586	NASDAQ	MLCO	Wed, Apr 10, 2013	23.00	23.69	22.95	23.43
1585	NASDAQ	MLCO	Tue, Apr 9, 2013	22.90	23.00	22.56	22.81
1584	NASDAQ	MLCO	Mon, Apr 8, 2013	21.59	22.83	21.59	22.76
1583	NASDAQ	MLCO	Fri, Apr 5, 2013	21.63	21.85	20.51	21.81
1582	NASDAQ	MLCO	Thu, Apr 4, 2013	22.57	22.59	22.09	22.34
1581	NASDAQ	MLCO	Wed, Apr 3, 2013	22.95	23.08	22.33	22.52
1580	NASDAQ	MLCO	Tue, Apr 2, 2013	23.25	23.31	22.87	23.01
1579	NASDAQ	MLCO	Mon, Apr 1, 2013	23.29	23.37	22.73	23.02
1578	NASDAQ	MLCO	Thu, Mar 28, 2013	23.14	23.39	22.93	23.35
1577	NASDAQ	MLCO	Wed, Mar 27, 2013	22.78	23.25	22.57	23.17
1576	NASDAQ	MLCO	Tue, Mar 26, 2013	22.90	23.12	22.60	23.08
1575	NASDAQ	MLCO	Mon, Mar 25, 2013	22.19	22.82	22.14	22.63
1574	NASDAQ	MLCO	Fri, Mar 22, 2013	21.84	22.18	21.80	22.01
1573	NASDAQ	MLCO	Thu, Mar 21, 2013	21.58	22.24	21.49	21.89
1572	NASDAQ	MLCO	Wed, Mar 20, 2013	20.47	21.74	20.40	21.64
1571	NASDAQ	MLCO	Tue, Mar 19, 2013	20.42	21.01	20.16	20.24
1570	NASDAQ	MLCO	Mon, Mar 18, 2013	20.20	20.57	19.90	20.33
1569	NASDAQ	MLCO	Fri, Mar 15, 2013	20.75	20.78	20.17	20.55
1568	NASDAQ	MLCO	Thu, Mar 14, 2013	20.85	20.95	20.53	20.76
1567	NASDAQ	MLCO	Wed, Mar 13, 2013	20.62	20.82	20.30	20.76
1566	NASDAQ	MLCO	Tue, Mar 12, 2013	20.86	20.98	20.46	20.64
1565	NASDAQ	MLCO	Mon, Mar 11, 2013	20.89	21.29	20.68	20.99
1564	NASDAQ	MLCO	Fri, Mar 8, 2013	20.50	20.83	20.42	20.82
1563	NASDAQ	MLCO	Thu, Mar 7, 2013	19.60	20.45	19.55	20.24
1562	NASDAQ	MLCO	Wed, Mar 6, 2013	19.39	19.74	19.30	19.62
1561	NASDAQ	MLCO	Tue, Mar 5, 2013	19.29	19.42	18.98	19.29
1560	NASDAQ	MLCO	Mon, Mar 4, 2013	19.01	19.15	18.70	19.08
1559	NASDAQ	MLCO	Fri, Mar 1, 2013	19.10	19.40	18.98	19.39
1558	NASDAQ	MLCO	Thu, Feb 28, 2013	19.17	19.50	19.00	19.20
1557	NASDAQ	MLCO	Wed, Feb 27, 2013	18.86	19.32	17.76	19.05
1556	NASDAQ	MLCO	Tue, Feb 26, 2013	19.00	19.15	18.25	18.64
1555	NASDAQ	MLCO	Mon, Feb 25, 2013	19.74	20.09	18.97	18.99
1554	NASDAQ	MLCO	Fri, Feb 22, 2013	18.98	19.36	18.78	19.03
1553	NASDAQ	MLCO	Thu, Feb 21, 2013	18.88	18.88	18.17	18.77
1552	NASDAQ	MLCO	Wed, Feb 20, 2013	19.64	19.66	18.88	18.91
1551	NASDAQ	MLCO	Tue, Feb 19, 2013	19.80	19.80	19.20	19.46
1550	NASDAQ	MLCO	Fri, Feb 15, 2013	20.81	20.93	20.50	20.78
1549	NASDAQ	MLCO	Thu, Feb 14, 2013	20.86	21.10	20.68	20.92
1548	NASDAQ	MLCO	Wed, Feb 13, 2013	20.74	21.17	20.69	20.99
1547	NASDAQ	MLCO	Tue, Feb 12, 2013	20.71	20.75	20.42	20.55
1546	NASDAQ	MLCO	Mon, Feb 11, 2013	20.66	21.15	20.41	20.48
1545	NASDAQ	MLCO	Fri, Feb 8, 2013	19.99	20.90	19.90	20.88
1544	NASDAQ	MLCO	Thu, Feb 7, 2013	19.45	19.76	19.08	19.63
1543	NASDAQ	MLCO	Wed, Feb 6, 2013	19.52	20.00	19.10	19.42
1542	NASDAQ	MLCO	Tue, Feb 5, 2013	21.01	21.06	20.55	20.65
1541	NASDAQ	MLCO	Mon, Feb 4, 2013	21.24	21.48	20.85	20.85
1540	NASDAQ	MLCO	Fri, Feb 1, 2013	21.00	21.25	20.70	21.03
1539	NASDAQ	MLCO	Thu, Jan 31, 2013	20.50	21.17	20.36	20.96
1538	NASDAQ	MLCO	Wed, Jan 30, 2013	20.28	20.47	20.09	20.17
1537	NASDAQ	MLCO	Tue, Jan 29, 2013	20.11	20.40	19.98	20.33
1536	NASDAQ	MLCO	Mon, Jan 28, 2013	20.31	20.50	19.93	20.06
1535	NASDAQ	MLCO	Fri, Jan 25, 2013	20.21	20.49	20.14	20.39
1534	NASDAQ	MLCO	Thu, Jan 24, 2013	20.29	20.52	20.18	20.36
1533	NASDAQ	MLCO	Wed, Jan 23, 2013	20.41	20.59	20.23	20.32
1532	NASDAQ	MLCO	Tue, Jan 22, 2013	19.66	20.29	19.65	20.19
1531	NASDAQ	MLCO	Fri, Jan 18, 2013	20.00	20.06	19.53	19.74
1530	NASDAQ	MLCO	Thu, Jan 17, 2013	19.48	19.95	19.48	19.92
1529	NASDAQ	MLCO	Wed, Jan 16, 2013	19.94	19.94	19.42	19.46
1528	NASDAQ	MLCO	Tue, Jan 15, 2013	19.26	20.02	19.04	19.81
1527	NASDAQ	MLCO	Mon, Jan 14, 2013	18.96	19.27	18.80	19.17
1526	NASDAQ	MLCO	Fri, Jan 11, 2013	19.00	19.00	18.62	18.69
1525	NASDAQ	MLCO	Thu, Jan 10, 2013	19.48	19.48	18.60	19.06
1524	NASDAQ	MLCO	Wed, Jan 9, 2013	19.30	19.49	19.12	19.19
1523	NASDAQ	MLCO	Tue, Jan 8, 2013	19.15	19.24	18.79	19.10
1522	NASDAQ	MLCO	Mon, Jan 7, 2013	18.71	19.28	18.62	19.25
1521	NASDAQ	MLCO	Fri, Jan 4, 2013	18.00	18.28	18.00	18.20
1520	NASDAQ	MLCO	Thu, Jan 3, 2013	17.78	18.19	17.55	17.92
1519	NASDAQ	MLCO	Wed, Jan 2, 2013	17.32	17.77	17.32	17.36
1518	NASDAQ	MLCO	Mon, Dec 31, 2012	16.21	16.88	16.15	16.84
1517	NASDAQ	MLCO	Fri, Dec 28, 2012	16.16	16.62	16.15	16.26
1516	NASDAQ	MLCO	Thu, Dec 27, 2012	16.47	16.63	16.22	16.50
1515	NASDAQ	MLCO	Wed, Dec 26, 2012	16.38	16.56	16.31	16.36
1514	NASDAQ	MLCO	Mon, Dec 24, 2012	16.47	16.56	16.13	16.43
1513	NASDAQ	MLCO	Fri, Dec 21, 2012	16.60	16.77	16.21	16.40
1512	NASDAQ	MLCO	Thu, Dec 20, 2012	16.90	16.92	16.65	16.78
1511	NASDAQ	MLCO	Wed, Dec 19, 2012	16.80	16.98	16.77	16.92
1510	NASDAQ	MLCO	Tue, Dec 18, 2012	16.70	16.85	16.59	16.84
1509	NASDAQ	MLCO	Mon, Dec 17, 2012	16.67	16.92	16.46	16.69
1508	NASDAQ	MLCO	Fri, Dec 14, 2012	16.03	16.98	15.96	16.76
1507	NASDAQ	MLCO	Thu, Dec 13, 2012	15.99	16.18	15.91	16.15
1506	NASDAQ	MLCO	Wed, Dec 12, 2012	15.66	16.24	15.66	16.18
1505	NASDAQ	MLCO	Tue, Dec 11, 2012	15.58	15.76	15.50	15.60
1504	NASDAQ	MLCO	Mon, Dec 10, 2012	15.06	15.31	14.99	15.28
1503	NASDAQ	MLCO	Fri, Dec 7, 2012	15.00	15.41	14.93	15.13
1502	NASDAQ	MLCO	Thu, Dec 6, 2012	14.53	14.90	14.41	14.80
1501	NASDAQ	MLCO	Wed, Dec 5, 2012	14.25	14.53	14.25	14.39
1500	NASDAQ	MLCO	Tue, Dec 4, 2012	14.45	14.61	13.95	14.19
1499	NASDAQ	MLCO	Mon, Dec 3, 2012	15.22	15.59	15.22	15.37
1498	NASDAQ	MLCO	Fri, Nov 30, 2012	15.03	15.29	14.98	15.26
1497	NASDAQ	MLCO	Thu, Nov 29, 2012	15.40	15.59	15.01	15.23
1496	NASDAQ	MLCO	Wed, Nov 28, 2012	15.15	15.41	15.03	15.39
1495	NASDAQ	MLCO	Tue, Nov 27, 2012	15.08	15.39	15.08	15.28
1494	NASDAQ	MLCO	Mon, Nov 26, 2012	15.20	15.22	15.07	15.17
1493	NASDAQ	MLCO	Fri, Nov 23, 2012	15.00	15.33	14.95	15.29
1492	NASDAQ	MLCO	Wed, Nov 21, 2012	14.58	15.06	14.51	15.02
1491	NASDAQ	MLCO	Tue, Nov 20, 2012	14.37	14.72	14.36	14.68
1490	NASDAQ	MLCO	Mon, Nov 19, 2012	14.05	14.53	13.99	14.50
1489	NASDAQ	MLCO	Fri, Nov 16, 2012	13.85	14.14	13.56	13.83
1488	NASDAQ	MLCO	Thu, Nov 15, 2012	13.80	13.99	13.43	13.55
1487	NASDAQ	MLCO	Wed, Nov 14, 2012	14.54	14.54	13.72	13.80
1486	NASDAQ	MLCO	Tue, Nov 13, 2012	14.35	14.50	14.21	14.38
1485	NASDAQ	MLCO	Mon, Nov 12, 2012	14.40	14.60	14.40	14.49
1484	NASDAQ	MLCO	Fri, Nov 9, 2012	14.10	14.52	14.05	14.50
1483	NASDAQ	MLCO	Thu, Nov 8, 2012	14.50	14.69	14.17	14.19
1482	NASDAQ	MLCO	Wed, Nov 7, 2012	14.72	14.98	14.50	14.62
1481	NASDAQ	MLCO	Tue, Nov 6, 2012	14.78	15.09	14.73	14.97
1480	NASDAQ	MLCO	Mon, Nov 5, 2012	15.06	15.06	14.58	14.78
1479	NASDAQ	MLCO	Fri, Nov 2, 2012	15.04	15.10	14.75	14.89
1478	NASDAQ	MLCO	Thu, Nov 1, 2012	14.58	15.09	14.58	14.70
1477	NASDAQ	MLCO	Wed, Oct 31, 2012	14.30	14.52	14.27	14.51
1476	NASDAQ	MLCO	Fri, Oct 26, 2012	14.65	14.78	14.26	14.36
1475	NASDAQ	MLCO	Thu, Oct 25, 2012	14.29	14.79	14.29	14.76
1474	NASDAQ	MLCO	Wed, Oct 24, 2012	14.07	14.19	13.85	13.90
1473	NASDAQ	MLCO	Tue, Oct 23, 2012	13.88	14.02	13.71	13.99
1472	NASDAQ	MLCO	Mon, Oct 22, 2012	14.11	14.25	13.81	14.01
1471	NASDAQ	MLCO	Fri, Oct 19, 2012	13.98	14.09	13.78	13.93
1470	NASDAQ	MLCO	Thu, Oct 18, 2012	14.49	14.56	14.04	14.16
1469	NASDAQ	MLCO	Wed, Oct 17, 2012	14.22	14.65	14.22	14.43
1468	NASDAQ	MLCO	Tue, Oct 16, 2012	14.00	14.58	13.95	14.22
1467	NASDAQ	MLCO	Mon, Oct 15, 2012	13.74	14.10	13.68	14.02
1466	NASDAQ	MLCO	Fri, Oct 12, 2012	13.47	13.82	13.40	13.60
1465	NASDAQ	MLCO	Thu, Oct 11, 2012	13.46	13.54	13.32	13.39
1464	NASDAQ	MLCO	Wed, Oct 10, 2012	13.21	13.49	13.07	13.25
1463	NASDAQ	MLCO	Tue, Oct 9, 2012	12.92	13.30	12.87	13.20
1462	NASDAQ	MLCO	Mon, Oct 8, 2012	13.09	13.14	12.74	12.87
1461	NASDAQ	MLCO	Fri, Oct 5, 2012	13.19	13.59	13.15	13.20
1460	NASDAQ	MLCO	Thu, Oct 4, 2012	13.06	13.25	12.91	12.98
1459	NASDAQ	MLCO	Wed, Oct 3, 2012	13.43	13.67	13.30	13.55
1458	NASDAQ	MLCO	Tue, Oct 2, 2012	13.63	13.88	13.26	13.41
1457	NASDAQ	MLCO	Mon, Oct 1, 2012	13.55	13.97	13.50	13.68
1456	NASDAQ	MLCO	Fri, Sep 28, 2012	13.36	13.49	13.25	13.48
1455	NASDAQ	MLCO	Thu, Sep 27, 2012	13.20	13.53	13.20	13.39
1454	NASDAQ	MLCO	Wed, Sep 26, 2012	12.79	13.03	12.72	13.02
1453	NASDAQ	MLCO	Tue, Sep 25, 2012	12.84	13.15	12.79	12.79
1452	NASDAQ	MLCO	Mon, Sep 24, 2012	12.79	12.94	12.50	12.70
1451	NASDAQ	MLCO	Fri, Sep 21, 2012	13.05	13.25	12.74	12.75
1450	NASDAQ	MLCO	Thu, Sep 20, 2012	13.10	13.10	12.66	12.80
1449	NASDAQ	MLCO	Wed, Sep 19, 2012	13.19	13.40	13.11	13.25
1448	NASDAQ	MLCO	Tue, Sep 18, 2012	13.21	13.25	12.92	13.05
1447	NASDAQ	MLCO	Mon, Sep 17, 2012	13.20	13.48	13.15	13.24
1446	NASDAQ	MLCO	Fri, Sep 14, 2012	13.10	13.56	13.07	13.15
1445	NASDAQ	MLCO	Thu, Sep 13, 2012	12.78	13.01	12.57	12.98
1444	NASDAQ	MLCO	Wed, Sep 12, 2012	12.70	12.93	12.70	12.79
1443	NASDAQ	MLCO	Tue, Sep 11, 2012	12.32	12.60	12.15	12.59
1442	NASDAQ	MLCO	Mon, Sep 10, 2012	12.25	12.51	12.17	12.31
1441	NASDAQ	MLCO	Fri, Sep 7, 2012	12.06	12.51	11.97	12.36
1440	NASDAQ	MLCO	Thu, Sep 6, 2012	11.64	12.01	11.46	11.90
1439	NASDAQ	MLCO	Wed, Sep 5, 2012	11.77	11.81	11.48	11.49
1438	NASDAQ	MLCO	Tue, Sep 4, 2012	11.52	11.96	11.52	11.85
1437	NASDAQ	MLCO	Fri, Aug 31, 2012	11.73	11.97	11.67	11.72
1436	NASDAQ	MLCO	Thu, Aug 30, 2012	11.85	11.90	11.62	11.66
1435	NASDAQ	MLCO	Wed, Aug 29, 2012	12.09	12.10	11.90	11.99
1434	NASDAQ	MLCO	Tue, Aug 28, 2012	11.47	12.02	11.45	12.00
1433	NASDAQ	MLCO	Mon, Aug 27, 2012	11.90	11.99	11.73	11.77
1432	NASDAQ	MLCO	Fri, Aug 24, 2012	11.88	12.15	11.79	11.90
1431	NASDAQ	MLCO	Thu, Aug 23, 2012	12.02	12.15	11.92	11.96
1430	NASDAQ	MLCO	Wed, Aug 22, 2012	11.97	12.15	11.83	12.00
1429	NASDAQ	MLCO	Tue, Aug 21, 2012	12.22	12.26	11.81	12.00
1428	NASDAQ	MLCO	Mon, Aug 20, 2012	12.00	12.39	11.85	11.99
1427	NASDAQ	MLCO	Fri, Aug 17, 2012	11.47	11.67	11.37	11.62
1426	NASDAQ	MLCO	Thu, Aug 16, 2012	10.82	11.54	10.82	11.50
1425	NASDAQ	MLCO	Wed, Aug 15, 2012	10.59	10.78	10.46	10.71
1424	NASDAQ	MLCO	Tue, Aug 14, 2012	10.53	10.77	10.41	10.68
1423	NASDAQ	MLCO	Mon, Aug 13, 2012	10.28	10.56	10.22	10.35
1422	NASDAQ	MLCO	Fri, Aug 10, 2012	10.18	10.32	10.01	10.30
1421	NASDAQ	MLCO	Thu, Aug 9, 2012	10.18	10.47	10.09	10.24
1420	NASDAQ	MLCO	Wed, Aug 8, 2012	10.60	10.69	10.32	10.47
1419	NASDAQ	MLCO	Tue, Aug 7, 2012	10.60	11.50	10.60	10.73
1418	NASDAQ	MLCO	Mon, Aug 6, 2012	10.29	10.55	10.16	10.55
1417	NASDAQ	MLCO	Fri, Aug 3, 2012	9.99	10.23	9.92	10.20
1416	NASDAQ	MLCO	Thu, Aug 2, 2012	9.89	10.06	9.62	9.78
1415	NASDAQ	MLCO	Wed, Aug 1, 2012	10.20	10.37	9.93	9.97
1414	NASDAQ	MLCO	Tue, Jul 31, 2012	10.23	10.42	9.90	10.08
1413	NASDAQ	MLCO	Mon, Jul 30, 2012	10.37	10.57	10.20	10.25
1412	NASDAQ	MLCO	Fri, Jul 27, 2012	9.80	10.36	9.78	10.30
1411	NASDAQ	MLCO	Thu, Jul 26, 2012	9.19	9.73	9.13	9.70
1410	NASDAQ	MLCO	Wed, Jul 25, 2012	9.63	9.70	9.37	9.48
1409	NASDAQ	MLCO	Tue, Jul 24, 2012	9.90	9.97	9.28	9.37
1408	NASDAQ	MLCO	Mon, Jul 23, 2012	9.96	10.03	9.76	9.83
1407	NASDAQ	MLCO	Fri, Jul 20, 2012	10.50	10.67	10.31	10.35
1406	NASDAQ	MLCO	Thu, Jul 19, 2012	10.18	10.65	10.16	10.57
1405	NASDAQ	MLCO	Wed, Jul 18, 2012	9.92	10.43	9.92	10.14
1404	NASDAQ	MLCO	Tue, Jul 17, 2012	10.19	10.19	9.90	9.99
1403	NASDAQ	MLCO	Mon, Jul 16, 2012	10.28	10.37	10.01	10.08
1402	NASDAQ	MLCO	Fri, Jul 13, 2012	10.29	10.40	10.17	10.35
1401	NASDAQ	MLCO	Thu, Jul 12, 2012	10.21	10.25	10.03	10.14
1400	NASDAQ	MLCO	Wed, Jul 11, 2012	10.28	10.59	10.27	10.39
1399	NASDAQ	MLCO	Tue, Jul 10, 2012	10.44	10.64	10.09	10.22
1398	NASDAQ	MLCO	Mon, Jul 9, 2012	10.61	10.77	10.37	10.39
1397	NASDAQ	MLCO	Fri, Jul 6, 2012	10.95	11.15	10.78	10.84
1396	NASDAQ	MLCO	Thu, Jul 5, 2012	11.09	11.10	10.73	11.05
1395	NASDAQ	MLCO	Tue, Jul 3, 2012	11.13	11.17	11.00	11.15
1394	NASDAQ	MLCO	Mon, Jul 2, 2012	11.36	11.47	11.04	11.08
1393	NASDAQ	MLCO	Fri, Jun 29, 2012	11.48	11.52	11.17	11.52
1392	NASDAQ	MLCO	Thu, Jun 28, 2012	11.20	11.20	10.85	11.03
1391	NASDAQ	MLCO	Wed, Jun 27, 2012	11.21	11.40	11.11	11.29
1390	NASDAQ	MLCO	Tue, Jun 26, 2012	11.24	11.25	10.87	11.00
1389	NASDAQ	MLCO	Mon, Jun 25, 2012	11.61	11.67	11.01	11.34
1388	NASDAQ	MLCO	Fri, Jun 22, 2012	11.92	12.01	11.66	11.82
1387	NASDAQ	MLCO	Thu, Jun 21, 2012	12.22	12.56	11.69	11.73
1386	NASDAQ	MLCO	Wed, Jun 20, 2012	12.08	12.35	11.95	12.28
1385	NASDAQ	MLCO	Tue, Jun 19, 2012	11.69	11.99	11.57	11.90
1384	NASDAQ	MLCO	Mon, Jun 18, 2012	11.28	11.61	11.07	11.48
1383	NASDAQ	MLCO	Fri, Jun 15, 2012	11.33	11.49	11.20	11.33
1382	NASDAQ	MLCO	Thu, Jun 14, 2012	11.71	11.79	11.20	11.25
1381	NASDAQ	MLCO	Wed, Jun 13, 2012	12.03	12.06	11.68	11.75
1380	NASDAQ	MLCO	Tue, Jun 12, 2012	12.00	12.16	11.72	12.13
1379	NASDAQ	MLCO	Mon, Jun 11, 2012	12.17	12.26	11.83	12.01
1378	NASDAQ	MLCO	Fri, Jun 8, 2012	11.69	11.98	11.41	11.96
1377	NASDAQ	MLCO	Thu, Jun 7, 2012	12.11	12.42	11.85	11.90
1376	NASDAQ	MLCO	Wed, Jun 6, 2012	11.54	11.85	11.50	11.74
1375	NASDAQ	MLCO	Tue, Jun 5, 2012	10.83	11.39	10.81	11.37
1374	NASDAQ	MLCO	Mon, Jun 4, 2012	10.98	11.20	10.68	10.91
1373	NASDAQ	MLCO	Fri, Jun 1, 2012	11.00	11.31	10.84	10.95
1372	NASDAQ	MLCO	Thu, May 31, 2012	12.05	12.14	10.90	11.75
1371	NASDAQ	MLCO	Wed, May 30, 2012	12.30	12.38	12.00	12.12
1370	NASDAQ	MLCO	Tue, May 29, 2012	12.40	12.68	12.34	12.58
1369	NASDAQ	MLCO	Fri, May 25, 2012	12.29	12.48	12.08	12.10
1368	NASDAQ	MLCO	Thu, May 24, 2012	12.10	12.48	12.10	12.29
1367	NASDAQ	MLCO	Wed, May 23, 2012	12.11	12.13	11.94	12.07
1366	NASDAQ	MLCO	Tue, May 22, 2012	12.50	12.50	12.10	12.19
1365	NASDAQ	MLCO	Mon, May 21, 2012	12.16	12.49	11.75	12.49
1364	NASDAQ	MLCO	Fri, May 18, 2012	12.12	13.01	11.99	12.06
1363	NASDAQ	MLCO	Thu, May 17, 2012	12.48	12.57	11.93	11.94
1362	NASDAQ	MLCO	Wed, May 16, 2012	13.06	13.10	12.33	12.38
1361	NASDAQ	MLCO	Tue, May 15, 2012	13.18	13.32	12.71	12.80
1360	NASDAQ	MLCO	Mon, May 14, 2012	13.97	14.00	12.98	13.00
1359	NASDAQ	MLCO	Fri, May 11, 2012	14.27	14.79	14.16	14.37
1358	NASDAQ	MLCO	Thu, May 10, 2012	14.25	14.70	14.21	14.40
1357	NASDAQ	MLCO	Wed, May 9, 2012	13.91	14.14	13.60	13.94
1356	NASDAQ	MLCO	Tue, May 8, 2012	13.95	14.05	13.48	13.99
1355	NASDAQ	MLCO	Mon, May 7, 2012	13.70	14.45	13.64	14.20
1354	NASDAQ	MLCO	Fri, May 4, 2012	14.69	14.70	13.82	13.90
1353	NASDAQ	MLCO	Thu, May 3, 2012	15.19	15.19	14.62	14.76
1352	NASDAQ	MLCO	Wed, May 2, 2012	15.45	15.53	14.75	15.15
1351	NASDAQ	MLCO	Tue, May 1, 2012	15.65	15.74	15.50	15.58
1350	NASDAQ	MLCO	Mon, Apr 30, 2012	15.74	15.94	15.46	15.52
1349	NASDAQ	MLCO	Fri, Apr 27, 2012	16.00	16.00	15.64	15.84
1348	NASDAQ	MLCO	Thu, Apr 26, 2012	15.52	16.02	15.35	16.00
1347	NASDAQ	MLCO	Wed, Apr 25, 2012	15.26	15.79	15.26	15.78
1346	NASDAQ	MLCO	Tue, Apr 24, 2012	15.05	15.15	14.85	15.09
1345	NASDAQ	MLCO	Mon, Apr 23, 2012	15.21	15.23	14.69	14.99
1344	NASDAQ	MLCO	Fri, Apr 20, 2012	15.40	15.59	15.30	15.58
1343	NASDAQ	MLCO	Thu, Apr 19, 2012	15.12	15.35	14.97	15.30
1342	NASDAQ	MLCO	Wed, Apr 18, 2012	14.50	14.95	14.45	14.87
1341	NASDAQ	MLCO	Tue, Apr 17, 2012	14.23	14.50	14.20	14.33
1340	NASDAQ	MLCO	Mon, Apr 16, 2012	14.23	14.41	13.88	14.19
1339	NASDAQ	MLCO	Fri, Apr 13, 2012	14.00	14.33	13.78	14.28
1338	NASDAQ	MLCO	Thu, Apr 12, 2012	13.85	14.38	13.72	14.06
1337	NASDAQ	MLCO	Wed, Apr 11, 2012	13.39	13.89	13.37	13.67
1336	NASDAQ	MLCO	Tue, Apr 10, 2012	13.48	13.54	12.91	13.03
1335	NASDAQ	MLCO	Mon, Apr 9, 2012	13.37	13.61	13.27	13.38
1334	NASDAQ	MLCO	Thu, Apr 5, 2012	13.60	13.86	13.55	13.82
1333	NASDAQ	MLCO	Wed, Apr 4, 2012	13.86	13.98	13.53	13.65
1332	NASDAQ	MLCO	Tue, Apr 3, 2012	13.95	14.20	13.93	14.17
1331	NASDAQ	MLCO	Mon, Apr 2, 2012	13.65	14.02	13.54	13.92
1330	NASDAQ	MLCO	Fri, Mar 30, 2012	13.50	13.84	13.50	13.64
1329	NASDAQ	MLCO	Thu, Mar 29, 2012	13.63	13.74	13.05	13.28
1328	NASDAQ	MLCO	Wed, Mar 28, 2012	14.02	14.11	13.58	13.95
1327	NASDAQ	MLCO	Tue, Mar 27, 2012	14.14	14.25	14.11	14.16
1326	NASDAQ	MLCO	Mon, Mar 26, 2012	13.99	14.15	13.81	14.06
1325	NASDAQ	MLCO	Fri, Mar 23, 2012	13.82	13.83	13.66	13.73
1324	NASDAQ	MLCO	Thu, Mar 22, 2012	14.04	14.14	13.70	13.87
1323	NASDAQ	MLCO	Wed, Mar 21, 2012	14.18	14.25	13.96	14.19
1322	NASDAQ	MLCO	Tue, Mar 20, 2012	13.98	14.24	13.77	14.20
1321	NASDAQ	MLCO	Mon, Mar 19, 2012	13.85	14.26	13.71	14.11
1320	NASDAQ	MLCO	Fri, Mar 16, 2012	13.98	13.98	13.67	13.72
1319	NASDAQ	MLCO	Thu, Mar 15, 2012	13.67	13.98	13.54	13.90
1318	NASDAQ	MLCO	Wed, Mar 14, 2012	13.88	13.88	13.46	13.57
1317	NASDAQ	MLCO	Tue, Mar 13, 2012	13.53	13.87	13.48	13.86
1316	NASDAQ	MLCO	Mon, Mar 12, 2012	13.30	13.51	13.09	13.27
1315	NASDAQ	MLCO	Fri, Mar 9, 2012	13.30	13.36	13.02	13.13
1314	NASDAQ	MLCO	Thu, Mar 8, 2012	12.93	13.30	12.89	13.19
1313	NASDAQ	MLCO	Wed, Mar 7, 2012	12.41	12.93	12.36	12.66
1312	NASDAQ	MLCO	Tue, Mar 6, 2012	12.51	12.58	11.92	12.06
1311	NASDAQ	MLCO	Mon, Mar 5, 2012	13.27	13.32	12.94	12.98
1310	NASDAQ	MLCO	Fri, Mar 2, 2012	12.89	13.56	12.82	13.39
1309	NASDAQ	MLCO	Thu, Mar 1, 2012	12.89	13.23	12.73	13.01
1308	NASDAQ	MLCO	Wed, Feb 29, 2012	12.83	13.06	12.58	12.63
1307	NASDAQ	MLCO	Tue, Feb 28, 2012	12.25	12.90	12.25	12.78
1306	NASDAQ	MLCO	Mon, Feb 27, 2012	12.42	12.48	12.14	12.25
1305	NASDAQ	MLCO	Fri, Feb 24, 2012	12.36	12.56	12.31	12.45
1304	NASDAQ	MLCO	Thu, Feb 23, 2012	12.53	12.55	12.20	12.42
1303	NASDAQ	MLCO	Wed, Feb 22, 2012	12.26	12.55	12.24	12.43
1302	NASDAQ	MLCO	Tue, Feb 21, 2012	12.37	12.57	12.26	12.40
1301	NASDAQ	MLCO	Fri, Feb 17, 2012	12.44	12.49	12.13	12.16
1300	NASDAQ	MLCO	Thu, Feb 16, 2012	11.89	12.39	11.72	12.27
1299	NASDAQ	MLCO	Wed, Feb 15, 2012	12.00	12.15	11.91	12.00
1298	NASDAQ	MLCO	Tue, Feb 14, 2012	11.87	12.02	11.75	11.82
1297	NASDAQ	MLCO	Mon, Feb 13, 2012	11.74	12.28	11.63	12.03
1296	NASDAQ	MLCO	Fri, Feb 10, 2012	11.45	11.65	11.40	11.53
1295	NASDAQ	MLCO	Thu, Feb 9, 2012	11.66	12.00	11.56	11.82
1294	NASDAQ	MLCO	Wed, Feb 8, 2012	11.70	11.99	11.51	11.91
1293	NASDAQ	MLCO	Tue, Feb 7, 2012	11.61	11.79	11.29	11.44
1292	NASDAQ	MLCO	Mon, Feb 6, 2012	12.07	12.07	11.56	11.66
1291	NASDAQ	MLCO	Fri, Feb 3, 2012	12.25	12.25	11.86	12.08
1290	NASDAQ	MLCO	Thu, Feb 2, 2012	11.80	12.15	11.66	12.12
1289	NASDAQ	MLCO	Wed, Feb 1, 2012	11.40	11.84	11.40	11.75
1288	NASDAQ	MLCO	Tue, Jan 31, 2012	11.07	11.23	10.95	11.15
1287	NASDAQ	MLCO	Mon, Jan 30, 2012	11.43	11.43	10.66	10.85
1286	NASDAQ	MLCO	Fri, Jan 27, 2012	11.96	11.96	11.56	11.72
1285	NASDAQ	MLCO	Thu, Jan 26, 2012	11.48	12.18	11.45	11.86
1284	NASDAQ	MLCO	Wed, Jan 25, 2012	11.09	11.33	11.07	11.29
1283	NASDAQ	MLCO	Tue, Jan 24, 2012	11.22	11.23	10.98	11.15
1282	NASDAQ	MLCO	Mon, Jan 23, 2012	11.28	11.45	11.00	11.31
1281	NASDAQ	MLCO	Fri, Jan 20, 2012	11.05	11.32	10.93	11.18
1280	NASDAQ	MLCO	Thu, Jan 19, 2012	11.00	11.26	10.99	11.17
1279	NASDAQ	MLCO	Wed, Jan 18, 2012	10.69	10.90	10.48	10.83
1278	NASDAQ	MLCO	Tue, Jan 17, 2012	10.66	10.75	10.60	10.63
1277	NASDAQ	MLCO	Fri, Jan 13, 2012	10.44	10.55	10.22	10.50
1276	NASDAQ	MLCO	Thu, Jan 12, 2012	10.41	10.64	10.21	10.57
1275	NASDAQ	MLCO	Wed, Jan 11, 2012	9.95	10.38	9.93	10.38
1274	NASDAQ	MLCO	Tue, Jan 10, 2012	9.75	10.11	9.65	10.09
1273	NASDAQ	MLCO	Mon, Jan 9, 2012	9.60	9.73	9.49	9.51
1272	NASDAQ	MLCO	Fri, Jan 6, 2012	10.00	10.01	9.46	9.51
1271	NASDAQ	MLCO	Thu, Jan 5, 2012	9.75	10.00	9.56	9.98
1270	NASDAQ	MLCO	Wed, Jan 4, 2012	9.86	9.89	9.55	9.82
1269	NASDAQ	MLCO	Tue, Jan 3, 2012	9.86	10.12	9.86	9.95
1268	NASDAQ	MLCO	Fri, Dec 30, 2011	9.31	9.64	9.30	9.62
1267	NASDAQ	MLCO	Thu, Dec 29, 2011	9.39	9.46	9.23	9.36
1266	NASDAQ	MLCO	Wed, Dec 28, 2011	9.60	9.68	9.23	9.35
1265	NASDAQ	MLCO	Tue, Dec 27, 2011	9.51	9.72	9.42	9.67
1264	NASDAQ	MLCO	Fri, Dec 23, 2011	9.40	9.53	9.23	9.49
1263	NASDAQ	MLCO	Thu, Dec 22, 2011	9.24	9.48	9.16	9.39
1262	NASDAQ	MLCO	Wed, Dec 21, 2011	9.12	9.23	8.86	9.19
1261	NASDAQ	MLCO	Tue, Dec 20, 2011	9.03	9.25	8.92	9.17
1260	NASDAQ	MLCO	Mon, Dec 19, 2011	9.10	9.22	8.79	8.81
1259	NASDAQ	MLCO	Fri, Dec 16, 2011	8.76	9.09	8.74	9.09
1258	NASDAQ	MLCO	Thu, Dec 15, 2011	8.91	9.00	8.54	8.72
1257	NASDAQ	MLCO	Wed, Dec 14, 2011	8.67	8.87	8.32	8.80
1256	NASDAQ	MLCO	Tue, Dec 13, 2011	9.29	9.37	8.69	8.73
1255	NASDAQ	MLCO	Mon, Dec 12, 2011	8.98	9.05	8.88	9.00
1254	NASDAQ	MLCO	Fri, Dec 9, 2011	9.14	9.40	9.10	9.20
1253	NASDAQ	MLCO	Thu, Dec 8, 2011	9.63	9.66	9.04	9.05
1252	NASDAQ	MLCO	Wed, Dec 7, 2011	9.69	9.78	9.36	9.70
1251	NASDAQ	MLCO	Tue, Dec 6, 2011	10.08	10.15	9.79	9.79
1250	NASDAQ	MLCO	Mon, Dec 5, 2011	10.25	10.39	10.01	10.15
1249	NASDAQ	MLCO	Fri, Dec 2, 2011	10.17	10.33	9.98	10.03
1248	NASDAQ	MLCO	Thu, Dec 1, 2011	10.02	10.32	9.72	9.93
1247	NASDAQ	MLCO	Wed, Nov 30, 2011	9.25	9.99	9.22	9.92
1246	NASDAQ	MLCO	Tue, Nov 29, 2011	9.00	9.04	8.69	8.75
1245	NASDAQ	MLCO	Mon, Nov 28, 2011	9.09	9.23	8.86	8.98
1244	NASDAQ	MLCO	Fri, Nov 25, 2011	8.35	8.65	8.35	8.43
1243	NASDAQ	MLCO	Wed, Nov 23, 2011	8.69	8.78	8.37	8.41
1242	NASDAQ	MLCO	Tue, Nov 22, 2011	8.49	8.90	8.40	8.85
1241	NASDAQ	MLCO	Mon, Nov 21, 2011	8.72	8.75	8.18	8.39
1240	NASDAQ	MLCO	Fri, Nov 18, 2011	9.38	9.47	8.90	8.90
1239	NASDAQ	MLCO	Thu, Nov 17, 2011	9.55	9.64	8.85	8.93
1238	NASDAQ	MLCO	Wed, Nov 16, 2011	9.78	9.80	9.50	9.56
1237	NASDAQ	MLCO	Tue, Nov 15, 2011	9.91	10.04	9.70	9.92
1236	NASDAQ	MLCO	Mon, Nov 14, 2011	9.78	10.23	9.70	9.96
1235	NASDAQ	MLCO	Fri, Nov 11, 2011	10.00	10.22	9.68	9.70
1234	NASDAQ	MLCO	Thu, Nov 10, 2011	10.40	10.68	9.26	9.60
1233	NASDAQ	MLCO	Wed, Nov 9, 2011	11.17	11.39	10.85	10.90
1232	NASDAQ	MLCO	Tue, Nov 8, 2011	11.79	11.83	11.25	11.59
1231	NASDAQ	MLCO	Mon, Nov 7, 2011	11.83	11.95	11.34	11.56
1230	NASDAQ	MLCO	Fri, Nov 4, 2011	11.75	11.92	11.47	11.74
1229	NASDAQ	MLCO	Thu, Nov 3, 2011	11.86	11.87	11.18	11.76
1228	NASDAQ	MLCO	Wed, Nov 2, 2011	11.70	11.80	11.29	11.57
1227	NASDAQ	MLCO	Tue, Nov 1, 2011	11.06	11.31	10.76	11.10
1226	NASDAQ	MLCO	Mon, Oct 31, 2011	11.60	11.87	11.32	11.47
1225	NASDAQ	MLCO	Fri, Oct 28, 2011	12.00	12.40	11.86	12.04
1224	NASDAQ	MLCO	Thu, Oct 27, 2011	11.68	12.00	11.53	11.92
1223	NASDAQ	MLCO	Wed, Oct 26, 2011	10.78	11.24	10.38	10.91
1222	NASDAQ	MLCO	Tue, Oct 25, 2011	10.85	10.85	10.44	10.48
1221	NASDAQ	MLCO	Mon, Oct 24, 2011	10.38	11.06	10.33	11.05
1220	NASDAQ	MLCO	Fri, Oct 21, 2011	9.85	10.43	9.68	10.08
1219	NASDAQ	MLCO	Thu, Oct 20, 2011	9.80	9.90	9.37	9.58
1218	NASDAQ	MLCO	Wed, Oct 19, 2011	10.56	10.72	9.90	9.93
1217	NASDAQ	MLCO	Tue, Oct 18, 2011	10.75	10.87	10.05	10.78
1216	NASDAQ	MLCO	Mon, Oct 17, 2011	10.75	11.18	10.65	11.00
1215	NASDAQ	MLCO	Fri, Oct 14, 2011	10.96	11.04	10.55	10.91
1214	NASDAQ	MLCO	Thu, Oct 13, 2011	10.81	11.07	10.17	10.73
1213	NASDAQ	MLCO	Wed, Oct 12, 2011	10.70	11.37	10.51	11.00
1212	NASDAQ	MLCO	Tue, Oct 11, 2011	10.10	10.60	10.01	10.33
1211	NASDAQ	MLCO	Mon, Oct 10, 2011	9.66	10.44	9.61	10.23
1210	NASDAQ	MLCO	Fri, Oct 7, 2011	10.15	10.16	9.18	9.46
1209	NASDAQ	MLCO	Thu, Oct 6, 2011	8.86	9.73	8.80	9.56
1208	NASDAQ	MLCO	Wed, Oct 5, 2011	8.10	8.45	7.86	8.35
1207	NASDAQ	MLCO	Tue, Oct 4, 2011	7.32	8.13	7.05	8.01
1206	NASDAQ	MLCO	Mon, Oct 3, 2011	7.74	8.07	7.33	7.38
1205	NASDAQ	MLCO	Fri, Sep 30, 2011	8.57	8.79	8.15	8.31
1204	NASDAQ	MLCO	Thu, Sep 29, 2011	10.18	10.28	8.90	9.01
1203	NASDAQ	MLCO	Wed, Sep 28, 2011	10.37	10.58	9.90	9.93
1202	NASDAQ	MLCO	Tue, Sep 27, 2011	10.30	10.82	10.30	10.48
1201	NASDAQ	MLCO	Mon, Sep 26, 2011	10.26	10.28	9.42	9.85
1200	NASDAQ	MLCO	Fri, Sep 23, 2011	9.69	10.58	9.60	10.19
1199	NASDAQ	MLCO	Thu, Sep 22, 2011	9.85	10.36	9.50	9.70
1198	NASDAQ	MLCO	Wed, Sep 21, 2011	11.30	11.45	10.25	10.31
1197	NASDAQ	MLCO	Tue, Sep 20, 2011	11.79	11.98	11.18	11.27
1196	NASDAQ	MLCO	Mon, Sep 19, 2011	11.10	11.97	11.06	11.86
1195	NASDAQ	MLCO	Fri, Sep 16, 2011	11.44	11.65	11.29	11.51
1194	NASDAQ	MLCO	Thu, Sep 15, 2011	11.72	11.79	11.05	11.51
1193	NASDAQ	MLCO	Wed, Sep 14, 2011	12.03	12.15	11.55	11.60
1192	NASDAQ	MLCO	Tue, Sep 13, 2011	12.01	12.26	11.79	11.96
1191	NASDAQ	MLCO	Mon, Sep 12, 2011	11.73	12.32	11.55	12.00
1190	NASDAQ	MLCO	Fri, Sep 9, 2011	12.54	12.72	11.94	12.12
1189	NASDAQ	MLCO	Thu, Sep 8, 2011	12.61	12.95	12.52	12.62
1188	NASDAQ	MLCO	Wed, Sep 7, 2011	12.97	13.00	12.70	12.84
1187	NASDAQ	MLCO	Tue, Sep 6, 2011	11.75	12.52	11.65	12.46
1186	NASDAQ	MLCO	Fri, Sep 2, 2011	12.37	12.80	12.25	12.34
1185	NASDAQ	MLCO	Thu, Sep 1, 2011	13.32	13.40	12.75	12.84
1184	NASDAQ	MLCO	Wed, Aug 31, 2011	13.94	13.95	12.55	13.00
1183	NASDAQ	MLCO	Tue, Aug 30, 2011	12.40	13.71	12.39	13.52
1182	NASDAQ	MLCO	Mon, Aug 29, 2011	12.50	12.69	12.30	12.51
1181	NASDAQ	MLCO	Fri, Aug 26, 2011	11.25	12.13	11.06	12.06
1180	NASDAQ	MLCO	Thu, Aug 25, 2011	12.14	12.39	11.40	11.49
1179	NASDAQ	MLCO	Wed, Aug 24, 2011	12.40	12.73	11.90	12.24
1178	NASDAQ	MLCO	Tue, Aug 23, 2011	12.30	12.73	11.94	12.67
1177	NASDAQ	MLCO	Mon, Aug 22, 2011	12.61	12.74	11.46	11.55
1176	NASDAQ	MLCO	Fri, Aug 19, 2011	11.95	12.69	11.83	12.06
1175	NASDAQ	MLCO	Thu, Aug 18, 2011	12.87	13.13	12.25	12.58
1174	NASDAQ	MLCO	Wed, Aug 17, 2011	13.72	14.07	13.55	13.83
1173	NASDAQ	MLCO	Tue, Aug 16, 2011	13.98	14.02	13.38	13.42
1172	NASDAQ	MLCO	Mon, Aug 15, 2011	13.86	14.18	13.62	14.15
1171	NASDAQ	MLCO	Fri, Aug 12, 2011	13.91	13.95	13.03	13.51
1170	NASDAQ	MLCO	Thu, Aug 11, 2011	12.27	13.65	12.18	13.42
1169	NASDAQ	MLCO	Wed, Aug 10, 2011	11.69	12.49	11.57	11.82
1168	NASDAQ	MLCO	Tue, Aug 9, 2011	11.25	12.36	10.77	12.21
1167	NASDAQ	MLCO	Mon, Aug 8, 2011	11.49	12.00	9.76	10.56
1166	NASDAQ	MLCO	Fri, Aug 5, 2011	13.30	13.50	11.39	12.54
1165	NASDAQ	MLCO	Thu, Aug 4, 2011	14.45	14.55	12.61	12.94
1164	NASDAQ	MLCO	Wed, Aug 3, 2011	14.83	15.05	13.91	14.90
1163	NASDAQ	MLCO	Tue, Aug 2, 2011	15.81	16.03	14.52	14.54
1162	NASDAQ	MLCO	Mon, Aug 1, 2011	15.82	16.15	15.55	15.97
1161	NASDAQ	MLCO	Fri, Jul 29, 2011	14.98	15.30	14.33	15.13
1160	NASDAQ	MLCO	Thu, Jul 28, 2011	15.51	15.74	15.13	15.19
1159	NASDAQ	MLCO	Wed, Jul 27, 2011	15.68	15.77	15.35	15.38
1158	NASDAQ	MLCO	Tue, Jul 26, 2011	15.34	15.55	15.00	15.40
1157	NASDAQ	MLCO	Mon, Jul 25, 2011	15.81	15.88	15.22	15.33
1156	NASDAQ	MLCO	Fri, Jul 22, 2011	15.34	15.75	15.27	15.73
1155	NASDAQ	MLCO	Thu, Jul 21, 2011	15.11	15.58	14.99	15.29
1154	NASDAQ	MLCO	Wed, Jul 20, 2011	15.04	15.15	14.68	15.00
1153	NASDAQ	MLCO	Tue, Jul 19, 2011	14.68	14.99	14.64	14.91
1152	NASDAQ	MLCO	Mon, Jul 18, 2011	14.40	14.50	14.03	14.39
1151	NASDAQ	MLCO	Fri, Jul 15, 2011	14.04	14.50	14.02	14.47
1150	NASDAQ	MLCO	Thu, Jul 14, 2011	13.87	14.07	13.61	13.90
1149	NASDAQ	MLCO	Wed, Jul 13, 2011	13.57	14.08	13.53	13.75
1148	NASDAQ	MLCO	Tue, Jul 12, 2011	13.42	13.54	13.21	13.24
1147	NASDAQ	MLCO	Mon, Jul 11, 2011	13.72	14.22	13.50	13.65
1146	NASDAQ	MLCO	Fri, Jul 8, 2011	13.15	14.19	12.90	13.98
1145	NASDAQ	MLCO	Thu, Jul 7, 2011	13.71	13.90	12.78	13.47
1144	NASDAQ	MLCO	Wed, Jul 6, 2011	13.81	13.92	13.51	13.69
1143	NASDAQ	MLCO	Tue, Jul 5, 2011	13.69	13.80	13.21	13.75
1142	NASDAQ	MLCO	Fri, Jul 1, 2011	12.90	13.75	12.90	13.59
1141	NASDAQ	MLCO	Thu, Jun 30, 2011	12.71	12.91	12.63	12.77
1140	NASDAQ	MLCO	Wed, Jun 29, 2011	12.34	12.80	12.03	12.67
1139	NASDAQ	MLCO	Tue, Jun 28, 2011	11.70	12.02	11.66	12.00
1138	NASDAQ	MLCO	Mon, Jun 27, 2011	11.39	11.66	11.38	11.63
1137	NASDAQ	MLCO	Fri, Jun 24, 2011	11.19	11.54	11.17	11.45
1136	NASDAQ	MLCO	Thu, Jun 23, 2011	10.88	11.17	10.53	11.14
1135	NASDAQ	MLCO	Wed, Jun 22, 2011	11.21	11.37	11.06	11.11
1134	NASDAQ	MLCO	Tue, Jun 21, 2011	10.80	11.25	10.77	11.18
1133	NASDAQ	MLCO	Mon, Jun 20, 2011	10.66	10.66	10.34	10.56
1132	NASDAQ	MLCO	Fri, Jun 17, 2011	11.34	11.36	10.55	10.71
1131	NASDAQ	MLCO	Thu, Jun 16, 2011	11.45	11.79	10.80	11.04
1130	NASDAQ	MLCO	Wed, Jun 15, 2011	10.97	11.33	10.86	10.96
1129	NASDAQ	MLCO	Tue, Jun 14, 2011	10.79	11.12	10.75	11.08
1128	NASDAQ	MLCO	Mon, Jun 13, 2011	10.61	10.94	10.50	10.67
1127	NASDAQ	MLCO	Fri, Jun 10, 2011	10.87	10.90	10.12	10.41
1126	NASDAQ	MLCO	Thu, Jun 9, 2011	11.21	11.25	10.72	10.89
1125	NASDAQ	MLCO	Wed, Jun 8, 2011	11.03	11.30	10.95	11.17
1124	NASDAQ	MLCO	Tue, Jun 7, 2011	11.08	11.39	10.80	10.93
1123	NASDAQ	MLCO	Mon, Jun 6, 2011	11.41	11.53	10.80	10.80
1122	NASDAQ	MLCO	Fri, Jun 3, 2011	11.51	11.67	11.40	11.45
1121	NASDAQ	MLCO	Thu, Jun 2, 2011	11.73	12.06	11.56	11.84
1120	NASDAQ	MLCO	Wed, Jun 1, 2011	11.20	11.88	11.14	11.81
1119	NASDAQ	MLCO	Tue, May 31, 2011	11.16	11.33	11.00	11.22
1118	NASDAQ	MLCO	Fri, May 27, 2011	10.93	11.00	10.79	10.95
1117	NASDAQ	MLCO	Thu, May 26, 2011	10.60	11.00	10.55	10.77
1116	NASDAQ	MLCO	Wed, May 25, 2011	9.87	10.78	9.80	10.64
1115	NASDAQ	MLCO	Tue, May 24, 2011	10.00	10.11	9.83	9.94
1114	NASDAQ	MLCO	Mon, May 23, 2011	10.07	10.10	9.82	9.87
1113	NASDAQ	MLCO	Fri, May 20, 2011	10.44	10.53	10.26	10.31
1112	NASDAQ	MLCO	Thu, May 19, 2011	10.78	10.80	10.26	10.43
1111	NASDAQ	MLCO	Wed, May 18, 2011	10.17	10.42	10.05	10.10
1110	NASDAQ	MLCO	Tue, May 17, 2011	9.63	9.91	9.37	9.81
1109	NASDAQ	MLCO	Mon, May 16, 2011	10.44	10.44	9.61	9.73
1108	NASDAQ	MLCO	Fri, May 13, 2011	10.44	10.75	10.41	10.49
1107	NASDAQ	MLCO	Thu, May 12, 2011	10.72	10.72	10.31	10.35
1106	NASDAQ	MLCO	Wed, May 11, 2011	10.91	11.11	10.54	10.74
1105	NASDAQ	MLCO	Tue, May 10, 2011	10.82	10.96	10.71	10.87
1104	NASDAQ	MLCO	Mon, May 9, 2011	10.78	10.92	10.58	10.74
1103	NASDAQ	MLCO	Fri, May 6, 2011	10.70	11.05	10.55	10.63
1102	NASDAQ	MLCO	Thu, May 5, 2011	9.95	10.75	9.91	10.50
1101	NASDAQ	MLCO	Wed, May 4, 2011	10.54	10.62	9.83	9.97
1100	NASDAQ	MLCO	Tue, May 3, 2011	10.72	10.89	10.45	10.53
1099	NASDAQ	MLCO	Mon, May 2, 2011	10.97	10.98	10.63	10.78
1098	NASDAQ	MLCO	Fri, Apr 29, 2011	10.18	10.86	10.11	10.74
1097	NASDAQ	MLCO	Thu, Apr 28, 2011	9.94	10.10	9.85	10.05
1096	NASDAQ	MLCO	Wed, Apr 27, 2011	9.65	9.99	9.51	9.94
1095	NASDAQ	MLCO	Tue, Apr 26, 2011	10.23	10.23	9.85	9.88
1094	NASDAQ	MLCO	Mon, Apr 25, 2011	10.02	10.15	9.84	10.13
1093	NASDAQ	MLCO	Thu, Apr 21, 2011	10.03	10.04	9.80	10.00
1092	NASDAQ	MLCO	Wed, Apr 20, 2011	10.10	10.10	9.84	10.00
1091	NASDAQ	MLCO	Tue, Apr 19, 2011	9.85	9.99	9.60	9.72
1090	NASDAQ	MLCO	Mon, Apr 18, 2011	9.05	9.63	8.97	9.61
1089	NASDAQ	MLCO	Fri, Apr 15, 2011	9.16	9.32	9.03	9.16
1088	NASDAQ	MLCO	Thu, Apr 14, 2011	8.63	8.81	8.48	8.69
1087	NASDAQ	MLCO	Wed, Apr 13, 2011	8.48	8.77	8.39	8.67
1086	NASDAQ	MLCO	Tue, Apr 12, 2011	8.30	8.30	8.10	8.23
1085	NASDAQ	MLCO	Mon, Apr 11, 2011	8.45	8.65	8.37	8.41
1084	NASDAQ	MLCO	Fri, Apr 8, 2011	8.65	8.75	8.34	8.42
1083	NASDAQ	MLCO	Thu, Apr 7, 2011	8.30	8.68	8.21	8.61
1082	NASDAQ	MLCO	Wed, Apr 6, 2011	8.46	8.47	8.06	8.24
1081	NASDAQ	MLCO	Tue, Apr 5, 2011	8.40	8.53	8.21	8.34
1080	NASDAQ	MLCO	Mon, Apr 4, 2011	8.13	8.56	8.10	8.49
1079	NASDAQ	MLCO	Fri, Apr 1, 2011	7.75	8.02	7.57	8.01
1078	NASDAQ	MLCO	Thu, Mar 31, 2011	7.66	7.71	7.53	7.60
1077	NASDAQ	MLCO	Wed, Mar 30, 2011	7.68	7.77	7.58	7.66
1076	NASDAQ	MLCO	Tue, Mar 29, 2011	7.86	7.86	7.60	7.66
1075	NASDAQ	MLCO	Mon, Mar 28, 2011	7.92	7.94	7.68	7.73
1074	NASDAQ	MLCO	Fri, Mar 25, 2011	7.70	7.87	7.58	7.86
1073	NASDAQ	MLCO	Thu, Mar 24, 2011	7.67	7.70	7.52	7.65
1072	NASDAQ	MLCO	Wed, Mar 23, 2011	7.26	7.64	7.22	7.57
1071	NASDAQ	MLCO	Tue, Mar 22, 2011	7.32	7.47	7.25	7.31
1070	NASDAQ	MLCO	Mon, Mar 21, 2011	6.95	7.31	6.95	7.30
1069	NASDAQ	MLCO	Fri, Mar 18, 2011	7.00	7.09	6.84	6.84
1068	NASDAQ	MLCO	Thu, Mar 17, 2011	6.98	7.08	6.85	6.89
1067	NASDAQ	MLCO	Wed, Mar 16, 2011	7.02	7.15	6.77	6.81
1066	NASDAQ	MLCO	Tue, Mar 15, 2011	6.95	7.15	6.83	7.06
1065	NASDAQ	MLCO	Mon, Mar 14, 2011	7.21	7.35	7.21	7.25
1064	NASDAQ	MLCO	Fri, Mar 11, 2011	7.20	7.40	7.18	7.35
1063	NASDAQ	MLCO	Thu, Mar 10, 2011	7.30	7.65	7.12	7.34
1062	NASDAQ	MLCO	Wed, Mar 9, 2011	7.22	7.54	7.16	7.36
1061	NASDAQ	MLCO	Tue, Mar 8, 2011	7.13	7.27	7.13	7.19
1060	NASDAQ	MLCO	Mon, Mar 7, 2011	7.37	7.40	7.10	7.14
1059	NASDAQ	MLCO	Fri, Mar 4, 2011	7.37	7.39	7.18	7.37
1058	NASDAQ	MLCO	Thu, Mar 3, 2011	7.16	7.42	7.12	7.31
1057	NASDAQ	MLCO	Wed, Mar 2, 2011	6.93	7.19	6.86	7.06
1056	NASDAQ	MLCO	Tue, Mar 1, 2011	7.06	7.11	6.81	6.95
1055	NASDAQ	MLCO	Mon, Feb 28, 2011	6.95	7.01	6.80	6.95
1054	NASDAQ	MLCO	Fri, Feb 25, 2011	6.80	6.90	6.75	6.83
1053	NASDAQ	MLCO	Thu, Feb 24, 2011	6.80	6.90	6.63	6.79
1052	NASDAQ	MLCO	Wed, Feb 23, 2011	7.07	7.08	6.46	6.82
1051	NASDAQ	MLCO	Tue, Feb 22, 2011	7.30	7.50	7.03	7.03
1050	NASDAQ	MLCO	Fri, Feb 18, 2011	7.38	7.45	7.13	7.19
1049	NASDAQ	MLCO	Thu, Feb 17, 2011	7.26	7.39	7.25	7.32
1048	NASDAQ	MLCO	Wed, Feb 16, 2011	7.25	7.40	7.23	7.33
1047	NASDAQ	MLCO	Tue, Feb 15, 2011	7.39	7.41	7.14	7.22
1046	NASDAQ	MLCO	Mon, Feb 14, 2011	7.18	7.45	7.18	7.32
1045	NASDAQ	MLCO	Fri, Feb 11, 2011	7.00	7.26	7.00	7.18
1044	NASDAQ	MLCO	Thu, Feb 10, 2011	7.00	7.14	6.87	7.10
1043	NASDAQ	MLCO	Wed, Feb 9, 2011	7.16	7.20	6.82	7.00
1042	NASDAQ	MLCO	Tue, Feb 8, 2011	7.33	7.50	7.09	7.16
1041	NASDAQ	MLCO	Mon, Feb 7, 2011	7.41	7.44	7.21	7.37
1040	NASDAQ	MLCO	Fri, Feb 4, 2011	7.47	7.51	7.25	7.36
1039	NASDAQ	MLCO	Thu, Feb 3, 2011	7.61	7.73	7.39	7.49
1038	NASDAQ	MLCO	Wed, Feb 2, 2011	7.61	7.79	7.18	7.66
1037	NASDAQ	MLCO	Tue, Feb 1, 2011	7.87	7.90	7.62	7.73
1036	NASDAQ	MLCO	Mon, Jan 31, 2011	7.57	7.86	7.51	7.76
1035	NASDAQ	MLCO	Fri, Jan 28, 2011	7.50	7.79	7.30	7.47
1034	NASDAQ	MLCO	Thu, Jan 27, 2011	7.63	7.85	7.47	7.52
1033	NASDAQ	MLCO	Wed, Jan 26, 2011	7.15	7.71	7.15	7.64
1032	NASDAQ	MLCO	Tue, Jan 25, 2011	7.33	7.37	6.76	7.07
1031	NASDAQ	MLCO	Mon, Jan 24, 2011	7.43	7.46	7.25	7.34
1030	NASDAQ	MLCO	Fri, Jan 21, 2011	7.38	7.54	7.25	7.27
1029	NASDAQ	MLCO	Thu, Jan 20, 2011	7.55	7.68	7.16	7.22
1028	NASDAQ	MLCO	Wed, Jan 19, 2011	7.75	7.86	7.56	7.63
1027	NASDAQ	MLCO	Tue, Jan 18, 2011	7.79	7.88	7.53	7.54
1026	NASDAQ	MLCO	Fri, Jan 14, 2011	7.32	7.56	7.26	7.55
1025	NASDAQ	MLCO	Thu, Jan 13, 2011	7.45	7.49	7.23	7.29
1024	NASDAQ	MLCO	Wed, Jan 12, 2011	7.45	7.50	7.27	7.43
1023	NASDAQ	MLCO	Tue, Jan 11, 2011	7.29	7.55	7.25	7.41
1022	NASDAQ	MLCO	Mon, Jan 10, 2011	7.09	7.18	6.92	7.14
1021	NASDAQ	MLCO	Fri, Jan 7, 2011	6.98	7.02	6.89	7.01
1020	NASDAQ	MLCO	Thu, Jan 6, 2011	6.81	6.92	6.78	6.87
1019	NASDAQ	MLCO	Wed, Jan 5, 2011	6.70	6.83	6.65	6.81
1018	NASDAQ	MLCO	Tue, Jan 4, 2011	6.80	6.87	6.60	6.78
1017	NASDAQ	MLCO	Mon, Jan 3, 2011	6.56	6.83	6.55	6.63
1016	NASDAQ	MLCO	Fri, Dec 31, 2010	6.25	6.43	6.22	6.36
1015	NASDAQ	MLCO	Thu, Dec 30, 2010	6.26	6.32	6.25	6.30
1014	NASDAQ	MLCO	Wed, Dec 29, 2010	6.30	6.34	6.24	6.32
1013	NASDAQ	MLCO	Tue, Dec 28, 2010	6.22	6.31	6.19	6.30
1012	NASDAQ	MLCO	Mon, Dec 27, 2010	6.25	6.27	6.13	6.26
1011	NASDAQ	MLCO	Thu, Dec 23, 2010	6.26	6.30	6.22	6.25
1010	NASDAQ	MLCO	Wed, Dec 22, 2010	6.30	6.40	6.20	6.35
1009	NASDAQ	MLCO	Tue, Dec 21, 2010	6.35	6.35	6.26	6.29
1008	NASDAQ	MLCO	Mon, Dec 20, 2010	6.25	6.36	6.22	6.26
1007	NASDAQ	MLCO	Fri, Dec 17, 2010	6.13	6.31	6.10	6.24
1006	NASDAQ	MLCO	Thu, Dec 16, 2010	5.64	6.13	5.64	6.13
1005	NASDAQ	MLCO	Wed, Dec 15, 2010	5.60	5.65	5.55	5.56
1004	NASDAQ	MLCO	Tue, Dec 14, 2010	5.75	5.77	5.55	5.59
1003	NASDAQ	MLCO	Mon, Dec 13, 2010	5.87	5.87	5.71	5.75
1002	NASDAQ	MLCO	Fri, Dec 10, 2010	5.80	5.83	5.72	5.77
1001	NASDAQ	MLCO	Thu, Dec 9, 2010	5.95	5.95	5.71	5.80
1000	NASDAQ	MLCO	Wed, Dec 8, 2010	6.00	6.03	5.73	5.90
999	NASDAQ	MLCO	Tue, Dec 7, 2010	6.10	6.11	5.97	5.98
998	NASDAQ	MLCO	Mon, Dec 6, 2010	5.99	6.04	5.99	6.01
997	NASDAQ	MLCO	Fri, Dec 3, 2010	6.10	6.13	5.99	6.04
996	NASDAQ	MLCO	Thu, Dec 2, 2010	6.17	6.18	5.95	6.05
995	NASDAQ	MLCO	Wed, Dec 1, 2010	6.23	6.24	6.11	6.14
994	NASDAQ	MLCO	Tue, Nov 30, 2010	5.96	6.02	5.90	5.97
993	NASDAQ	MLCO	Mon, Nov 29, 2010	6.10	6.13	5.93	6.03
992	NASDAQ	MLCO	Fri, Nov 26, 2010	6.23	6.30	6.02	6.05
991	NASDAQ	MLCO	Wed, Nov 24, 2010	6.15	6.34	6.14	6.32
990	NASDAQ	MLCO	Tue, Nov 23, 2010	6.00	6.09	5.98	6.02
989	NASDAQ	MLCO	Mon, Nov 22, 2010	6.20	6.26	6.09	6.20
988	NASDAQ	MLCO	Fri, Nov 19, 2010	6.26	6.27	6.15	6.21
987	NASDAQ	MLCO	Thu, Nov 18, 2010	6.47	6.49	6.14	6.19
986	NASDAQ	MLCO	Wed, Nov 17, 2010	6.03	6.24	5.95	6.18
985	NASDAQ	MLCO	Tue, Nov 16, 2010	6.30	6.32	5.93	6.09
984	NASDAQ	MLCO	Mon, Nov 15, 2010	6.25	6.43	6.22	6.36
983	NASDAQ	MLCO	Fri, Nov 12, 2010	6.44	6.48	6.11	6.16
982	NASDAQ	MLCO	Thu, Nov 11, 2010	6.45	6.55	6.38	6.51
981	NASDAQ	MLCO	Wed, Nov 10, 2010	6.61	6.70	6.39	6.54
980	NASDAQ	MLCO	Tue, Nov 9, 2010	6.87	6.91	6.63	6.69
979	NASDAQ	MLCO	Mon, Nov 8, 2010	6.69	6.93	6.62	6.86
978	NASDAQ	MLCO	Fri, Nov 5, 2010	6.74	6.77	6.55	6.57
977	NASDAQ	MLCO	Thu, Nov 4, 2010	6.80	6.80	6.61	6.72
976	NASDAQ	MLCO	Wed, Nov 3, 2010	6.50	6.68	6.35	6.63
975	NASDAQ	MLCO	Tue, Nov 2, 2010	6.99	7.13	6.55	6.63
974	NASDAQ	MLCO	Mon, Nov 1, 2010	6.52	6.55	6.41	6.52
973	NASDAQ	MLCO	Fri, Oct 29, 2010	6.11	6.28	6.00	6.27
972	NASDAQ	MLCO	Thu, Oct 28, 2010	6.20	6.24	5.92	6.00
971	NASDAQ	MLCO	Wed, Oct 27, 2010	5.95	5.95	5.78	5.80
970	NASDAQ	MLCO	Tue, Oct 26, 2010	5.85	5.97	5.80	5.94
969	NASDAQ	MLCO	Mon, Oct 25, 2010	5.94	6.00	5.87	5.88
968	NASDAQ	MLCO	Fri, Oct 22, 2010	5.88	6.04	5.86	5.90
967	NASDAQ	MLCO	Thu, Oct 21, 2010	5.85	6.10	5.80	5.86
966	NASDAQ	MLCO	Wed, Oct 20, 2010	5.34	5.74	5.32	5.71
965	NASDAQ	MLCO	Tue, Oct 19, 2010	5.53	5.54	5.36	5.37
964	NASDAQ	MLCO	Mon, Oct 18, 2010	5.60	5.64	5.51	5.60
963	NASDAQ	MLCO	Fri, Oct 15, 2010	5.73	5.74	5.47	5.57
962	NASDAQ	MLCO	Thu, Oct 14, 2010	5.79	5.84	5.59	5.66
961	NASDAQ	MLCO	Wed, Oct 13, 2010	5.66	5.79	5.61	5.79
960	NASDAQ	MLCO	Tue, Oct 12, 2010	5.58	5.70	5.53	5.67
959	NASDAQ	MLCO	Mon, Oct 11, 2010	5.64	5.72	5.56	5.62
958	NASDAQ	MLCO	Fri, Oct 8, 2010	5.46	5.60	5.41	5.58
957	NASDAQ	MLCO	Thu, Oct 7, 2010	5.37	5.49	5.37	5.46
956	NASDAQ	MLCO	Wed, Oct 6, 2010	5.47	5.51	5.34	5.39
955	NASDAQ	MLCO	Tue, Oct 5, 2010	5.46	5.53	5.33	5.47
954	NASDAQ	MLCO	Mon, Oct 4, 2010	5.25	5.45	5.23	5.39
953	NASDAQ	MLCO	Fri, Oct 1, 2010	5.09	5.18	5.08	5.09
952	NASDAQ	MLCO	Thu, Sep 30, 2010	5.14	5.20	5.04	5.07
951	NASDAQ	MLCO	Wed, Sep 29, 2010	5.18	5.21	5.07	5.10
950	NASDAQ	MLCO	Tue, Sep 28, 2010	5.37	5.37	5.11	5.22
949	NASDAQ	MLCO	Mon, Sep 27, 2010	5.01	5.31	4.95	5.24
948	NASDAQ	MLCO	Fri, Sep 24, 2010	5.00	5.00	4.81	4.90
947	NASDAQ	MLCO	Thu, Sep 23, 2010	4.99	5.02	4.83	4.86
946	NASDAQ	MLCO	Wed, Sep 22, 2010	4.80	5.00	4.80	5.00
945	NASDAQ	MLCO	Tue, Sep 21, 2010	5.00	5.03	4.82	4.82
944	NASDAQ	MLCO	Mon, Sep 20, 2010	4.90	5.02	4.90	4.96
943	NASDAQ	MLCO	Fri, Sep 17, 2010	4.80	4.97	4.78	4.89
942	NASDAQ	MLCO	Thu, Sep 16, 2010	4.48	4.74	4.48	4.71
941	NASDAQ	MLCO	Wed, Sep 15, 2010	4.38	4.45	4.35	4.38
940	NASDAQ	MLCO	Tue, Sep 14, 2010	4.48	4.54	4.34	4.38
939	NASDAQ	MLCO	Mon, Sep 13, 2010	4.62	4.67	4.41	4.51
938	NASDAQ	MLCO	Fri, Sep 10, 2010	4.52	4.53	4.41	4.53
937	NASDAQ	MLCO	Thu, Sep 9, 2010	4.70	4.78	4.48	4.50
936	NASDAQ	MLCO	Wed, Sep 8, 2010	4.40	4.62	4.39	4.61
935	NASDAQ	MLCO	Tue, Sep 7, 2010	4.37	4.52	4.29	4.38
934	NASDAQ	MLCO	Fri, Sep 3, 2010	4.50	4.56	4.41	4.49
933	NASDAQ	MLCO	Thu, Sep 2, 2010	4.11	4.49	4.06	4.41
932	NASDAQ	MLCO	Wed, Sep 1, 2010	3.96	4.01	3.88	3.91
931	NASDAQ	MLCO	Tue, Aug 31, 2010	4.00	4.01	3.87	3.90
930	NASDAQ	MLCO	Mon, Aug 30, 2010	4.14	4.20	4.00	4.03
929	NASDAQ	MLCO	Fri, Aug 27, 2010	4.12	4.25	4.03	4.24
928	NASDAQ	MLCO	Thu, Aug 26, 2010	4.21	4.25	4.02	4.05
927	NASDAQ	MLCO	Wed, Aug 25, 2010	4.06	4.22	4.00	4.21
926	NASDAQ	MLCO	Tue, Aug 24, 2010	4.14	4.18	4.07	4.09
925	NASDAQ	MLCO	Mon, Aug 23, 2010	4.19	4.31	4.18	4.24
924	NASDAQ	MLCO	Fri, Aug 20, 2010	4.16	4.21	4.08	4.18
923	NASDAQ	MLCO	Thu, Aug 19, 2010	4.25	4.30	4.15	4.21
922	NASDAQ	MLCO	Wed, Aug 18, 2010	4.25	4.37	4.09	4.27
921	NASDAQ	MLCO	Tue, Aug 17, 2010	3.89	4.15	3.87	4.13
920	NASDAQ	MLCO	Mon, Aug 16, 2010	3.81	3.91	3.75	3.75
919	NASDAQ	MLCO	Fri, Aug 13, 2010	3.85	3.89	3.80	3.81
918	NASDAQ	MLCO	Thu, Aug 12, 2010	3.78	3.93	3.75	3.88
917	NASDAQ	MLCO	Wed, Aug 11, 2010	3.85	3.92	3.80	3.81
916	NASDAQ	MLCO	Tue, Aug 10, 2010	3.95	4.02	3.89	3.89
915	NASDAQ	MLCO	Mon, Aug 9, 2010	3.94	4.05	3.90	4.03
914	NASDAQ	MLCO	Fri, Aug 6, 2010	3.80	3.92	3.80	3.89
913	NASDAQ	MLCO	Thu, Aug 5, 2010	3.85	3.95	3.84	3.89
912	NASDAQ	MLCO	Wed, Aug 4, 2010	3.88	3.93	3.83	3.85
911	NASDAQ	MLCO	Tue, Aug 3, 2010	3.95	3.97	3.87	3.88
910	NASDAQ	MLCO	Mon, Aug 2, 2010	3.99	4.01	3.93	3.97
909	NASDAQ	MLCO	Fri, Jul 30, 2010	3.74	3.92	3.73	3.89
908	NASDAQ	MLCO	Thu, Jul 29, 2010	3.85	3.91	3.73	3.77
907	NASDAQ	MLCO	Wed, Jul 28, 2010	3.96	4.00	3.77	3.83
906	NASDAQ	MLCO	Tue, Jul 27, 2010	4.31	4.34	4.10	4.13
905	NASDAQ	MLCO	Mon, Jul 26, 2010	4.19	4.30	4.02	4.27
904	NASDAQ	MLCO	Fri, Jul 23, 2010	4.12	4.17	4.06	4.11
903	NASDAQ	MLCO	Thu, Jul 22, 2010	3.99	4.14	3.96	4.14
902	NASDAQ	MLCO	Wed, Jul 21, 2010	3.91	3.93	3.84	3.91
901	NASDAQ	MLCO	Tue, Jul 20, 2010	3.63	3.85	3.63	3.85
900	NASDAQ	MLCO	Mon, Jul 19, 2010	3.65	3.74	3.60	3.73
899	NASDAQ	MLCO	Fri, Jul 16, 2010	3.66	3.70	3.60	3.65
898	NASDAQ	MLCO	Thu, Jul 15, 2010	3.85	3.92	3.60	3.70
897	NASDAQ	MLCO	Wed, Jul 14, 2010	3.90	3.95	3.85	3.85
896	NASDAQ	MLCO	Tue, Jul 13, 2010	3.90	3.94	3.84	3.94
895	NASDAQ	MLCO	Mon, Jul 12, 2010	3.95	4.04	3.76	3.76
894	NASDAQ	MLCO	Fri, Jul 9, 2010	3.85	3.99	3.85	3.98
893	NASDAQ	MLCO	Thu, Jul 8, 2010	3.93	4.04	3.80	3.88
892	NASDAQ	MLCO	Wed, Jul 7, 2010	3.70	3.94	3.66	3.92
891	NASDAQ	MLCO	Tue, Jul 6, 2010	3.85	3.89	3.65	3.72
890	NASDAQ	MLCO	Fri, Jul 2, 2010	3.73	3.78	3.61	3.68
889	NASDAQ	MLCO	Thu, Jul 1, 2010	3.72	3.81	3.56	3.70
888	NASDAQ	MLCO	Wed, Jun 30, 2010	3.84	3.95	3.70	3.74
887	NASDAQ	MLCO	Tue, Jun 29, 2010	4.01	4.01	3.68	3.80
886	NASDAQ	MLCO	Mon, Jun 28, 2010	4.21	4.25	4.03	4.05
885	NASDAQ	MLCO	Fri, Jun 25, 2010	4.15	4.28	4.07	4.24
884	NASDAQ	MLCO	Thu, Jun 24, 2010	4.23	4.33	4.10	4.12
883	NASDAQ	MLCO	Wed, Jun 23, 2010	4.25	4.34	4.23	4.33
882	NASDAQ	MLCO	Tue, Jun 22, 2010	4.41	4.50	4.19	4.23
881	NASDAQ	MLCO	Mon, Jun 21, 2010	4.49	4.59	4.39	4.42
880	NASDAQ	MLCO	Fri, Jun 18, 2010	4.34	4.39	4.30	4.39
879	NASDAQ	MLCO	Thu, Jun 17, 2010	4.40	4.40	4.23	4.26
878	NASDAQ	MLCO	Wed, Jun 16, 2010	4.25	4.40	4.22	4.36
877	NASDAQ	MLCO	Tue, Jun 15, 2010	4.24	4.31	4.22	4.29
876	NASDAQ	MLCO	Mon, Jun 14, 2010	4.21	4.32	4.20	4.22
875	NASDAQ	MLCO	Fri, Jun 11, 2010	3.96	4.15	3.96	4.14
874	NASDAQ	MLCO	Thu, Jun 10, 2010	3.92	4.05	3.92	4.01
873	NASDAQ	MLCO	Wed, Jun 9, 2010	3.86	4.01	3.82	3.86
872	NASDAQ	MLCO	Tue, Jun 8, 2010	3.82	3.94	3.75	3.81
871	NASDAQ	MLCO	Mon, Jun 7, 2010	4.05	4.05	3.75	3.76
870	NASDAQ	MLCO	Fri, Jun 4, 2010	4.07	4.25	3.97	4.01
869	NASDAQ	MLCO	Thu, Jun 3, 2010	4.40	4.49	4.22	4.24
868	NASDAQ	MLCO	Wed, Jun 2, 2010	4.42	4.46	4.23	4.38
867	NASDAQ	MLCO	Tue, Jun 1, 2010	4.17	4.45	4.13	4.43
866	NASDAQ	MLCO	Fri, May 28, 2010	4.05	4.33	3.93	4.29
865	NASDAQ	MLCO	Thu, May 27, 2010	3.91	4.01	3.81	4.01
864	NASDAQ	MLCO	Wed, May 26, 2010	3.88	3.95	3.71	3.75
863	NASDAQ	MLCO	Tue, May 25, 2010	3.52	3.78	3.51	3.78
862	NASDAQ	MLCO	Mon, May 24, 2010	3.75	3.80	3.68	3.72
861	NASDAQ	MLCO	Fri, May 21, 2010	3.50	3.74	3.42	3.67
860	NASDAQ	MLCO	Thu, May 20, 2010	3.78	3.85	3.53	3.56
859	NASDAQ	MLCO	Wed, May 19, 2010	3.89	3.94	3.82	3.90
858	NASDAQ	MLCO	Tue, May 18, 2010	4.09	4.13	3.91	3.92
857	NASDAQ	MLCO	Mon, May 17, 2010	4.01	4.04	3.81	3.96
856	NASDAQ	MLCO	Fri, May 14, 2010	4.15	4.15	3.93	4.04
855	NASDAQ	MLCO	Thu, May 13, 2010	4.31	4.32	4.13	4.23
854	NASDAQ	MLCO	Wed, May 12, 2010	4.28	4.32	4.20	4.28
853	NASDAQ	MLCO	Tue, May 11, 2010	4.15	4.30	4.08	4.20
852	NASDAQ	MLCO	Mon, May 10, 2010	4.11	4.25	4.01	4.25
851	NASDAQ	MLCO	Fri, May 7, 2010	3.92	4.04	3.65	3.82
850	NASDAQ	MLCO	Thu, May 6, 2010	4.16	4.30	3.60	3.94
849	NASDAQ	MLCO	Wed, May 5, 2010	4.30	4.40	4.01	4.27
848	NASDAQ	MLCO	Tue, May 4, 2010	4.85	4.87	4.60	4.60
847	NASDAQ	MLCO	Mon, May 3, 2010	4.77	4.99	4.69	4.96
846	NASDAQ	MLCO	Fri, Apr 30, 2010	4.87	4.91	4.70	4.76
845	NASDAQ	MLCO	Thu, Apr 29, 2010	4.73	4.94	4.70	4.84
844	NASDAQ	MLCO	Wed, Apr 28, 2010	4.92	4.95	4.45	4.65
843	NASDAQ	MLCO	Tue, Apr 27, 2010	4.91	4.95	4.69	4.72
842	NASDAQ	MLCO	Mon, Apr 26, 2010	5.00	5.07	4.86	4.89
841	NASDAQ	MLCO	Fri, Apr 23, 2010	5.05	5.05	4.82	4.85
840	NASDAQ	MLCO	Thu, Apr 22, 2010	4.81	4.95	4.73	4.90
839	NASDAQ	MLCO	Wed, Apr 21, 2010	5.04	5.09	4.84	4.90
838	NASDAQ	MLCO	Tue, Apr 20, 2010	4.80	5.10	4.75	5.05
837	NASDAQ	MLCO	Mon, Apr 19, 2010	4.63	4.80	4.55	4.64
836	NASDAQ	MLCO	Fri, Apr 16, 2010	4.87	4.90	4.62	4.75
835	NASDAQ	MLCO	Thu, Apr 15, 2010	5.00	5.01	4.76	4.87
834	NASDAQ	MLCO	Wed, Apr 14, 2010	5.35	5.37	5.14	5.15
833	NASDAQ	MLCO	Tue, Apr 13, 2010	5.34	5.40	5.27	5.27
832	NASDAQ	MLCO	Mon, Apr 12, 2010	5.40	5.53	5.26	5.36
831	NASDAQ	MLCO	Fri, Apr 9, 2010	5.62	5.68	5.37	5.47
830	NASDAQ	MLCO	Thu, Apr 8, 2010	5.30	5.60	5.20	5.53
829	NASDAQ	MLCO	Wed, Apr 7, 2010	5.28	5.44	5.19	5.32
828	NASDAQ	MLCO	Tue, Apr 6, 2010	5.27	5.55	5.16	5.35
827	NASDAQ	MLCO	Mon, Apr 5, 2010	4.97	5.14	4.93	5.13
826	NASDAQ	MLCO	Thu, Apr 1, 2010	4.82	4.87	4.58	4.66
825	NASDAQ	MLCO	Wed, Mar 31, 2010	4.55	4.82	4.39	4.80
824	NASDAQ	MLCO	Tue, Mar 30, 2010	4.71	4.84	4.56	4.58
823	NASDAQ	MLCO	Mon, Mar 29, 2010	4.94	4.95	4.68	4.81
822	NASDAQ	MLCO	Fri, Mar 26, 2010	4.97	5.03	4.81	4.87
821	NASDAQ	MLCO	Thu, Mar 25, 2010	5.27	5.32	4.85	4.88
820	NASDAQ	MLCO	Wed, Mar 24, 2010	5.14	5.38	5.09	5.16
819	NASDAQ	MLCO	Tue, Mar 23, 2010	5.00	5.09	4.93	5.03
818	NASDAQ	MLCO	Mon, Mar 22, 2010	4.50	4.94	4.43	4.89
817	NASDAQ	MLCO	Fri, Mar 19, 2010	4.69	4.76	4.55	4.55
816	NASDAQ	MLCO	Thu, Mar 18, 2010	4.75	4.76	4.60	4.69
815	NASDAQ	MLCO	Wed, Mar 17, 2010	4.97	5.00	4.66	4.74
814	NASDAQ	MLCO	Tue, Mar 16, 2010	4.89	4.97	4.66	4.85
813	NASDAQ	MLCO	Mon, Mar 15, 2010	4.40	4.53	4.30	4.47
812	NASDAQ	MLCO	Fri, Mar 12, 2010	4.47	4.56	4.38	4.47
811	NASDAQ	MLCO	Thu, Mar 11, 2010	4.55	4.62	4.43	4.46
810	NASDAQ	MLCO	Wed, Mar 10, 2010	4.56	4.69	4.53	4.54
809	NASDAQ	MLCO	Tue, Mar 9, 2010	4.66	4.85	4.46	4.55
808	NASDAQ	MLCO	Mon, Mar 8, 2010	4.40	4.79	4.38	4.77
807	NASDAQ	MLCO	Fri, Mar 5, 2010	4.27	4.48	4.26	4.38
806	NASDAQ	MLCO	Thu, Mar 4, 2010	4.25	4.27	4.16	4.23
805	NASDAQ	MLCO	Wed, Mar 3, 2010	4.18	4.38	4.16	4.26
804	NASDAQ	MLCO	Tue, Mar 2, 2010	4.45	4.46	4.16	4.21
803	NASDAQ	MLCO	Mon, Mar 1, 2010	4.08	4.44	4.05	4.35
802	NASDAQ	MLCO	Fri, Feb 26, 2010	3.93	4.08	3.90	4.04
801	NASDAQ	MLCO	Thu, Feb 25, 2010	3.89	3.90	3.76	3.86
800	NASDAQ	MLCO	Wed, Feb 24, 2010	4.01	4.01	3.85	3.92
799	NASDAQ	MLCO	Tue, Feb 23, 2010	3.80	4.14	3.75	4.03
798	NASDAQ	MLCO	Mon, Feb 22, 2010	3.82	3.86	3.79	3.80
797	NASDAQ	MLCO	Fri, Feb 19, 2010	3.70	3.82	3.65	3.79
796	NASDAQ	MLCO	Thu, Feb 18, 2010	3.83	3.84	3.71	3.73
795	NASDAQ	MLCO	Wed, Feb 17, 2010	3.96	3.98	3.82	3.88
794	NASDAQ	MLCO	Tue, Feb 16, 2010	3.80	3.99	3.78	3.93
793	NASDAQ	MLCO	Fri, Feb 12, 2010	3.78	3.78	3.60	3.74
792	NASDAQ	MLCO	Thu, Feb 11, 2010	3.73	3.88	3.70	3.85
791	NASDAQ	MLCO	Wed, Feb 10, 2010	3.55	3.74	3.55	3.68
790	NASDAQ	MLCO	Tue, Feb 9, 2010	3.55	3.59	3.50	3.52
789	NASDAQ	MLCO	Mon, Feb 8, 2010	3.58	3.65	3.42	3.44
788	NASDAQ	MLCO	Fri, Feb 5, 2010	3.41	3.53	3.30	3.52
787	NASDAQ	MLCO	Thu, Feb 4, 2010	3.69	3.72	3.35	3.42
786	NASDAQ	MLCO	Wed, Feb 3, 2010	3.96	4.03	3.69	3.79
785	NASDAQ	MLCO	Tue, Feb 2, 2010	3.70	4.17	3.31	4.09
784	NASDAQ	MLCO	Mon, Feb 1, 2010	3.65	3.85	3.62	3.76
783	NASDAQ	MLCO	Fri, Jan 29, 2010	3.68	3.70	3.50	3.57
782	NASDAQ	MLCO	Thu, Jan 28, 2010	3.47	3.66	3.44	3.58
781	NASDAQ	MLCO	Wed, Jan 27, 2010	3.43	3.43	3.32	3.39
780	NASDAQ	MLCO	Tue, Jan 26, 2010	3.35	3.48	3.34	3.39
779	NASDAQ	MLCO	Mon, Jan 25, 2010	3.58	3.62	3.37	3.38
778	NASDAQ	MLCO	Fri, Jan 22, 2010	3.60	3.61	3.49	3.52
777	NASDAQ	MLCO	Thu, Jan 21, 2010	3.71	3.74	3.57	3.63
776	NASDAQ	MLCO	Wed, Jan 20, 2010	3.66	3.68	3.56	3.57
775	NASDAQ	MLCO	Tue, Jan 19, 2010	3.75	3.76	3.60	3.73
774	NASDAQ	MLCO	Fri, Jan 15, 2010	3.64	3.78	3.50	3.75
773	NASDAQ	MLCO	Thu, Jan 14, 2010	3.65	3.68	3.48	3.59
772	NASDAQ	MLCO	Wed, Jan 13, 2010	4.01	4.01	3.66	3.68
771	NASDAQ	MLCO	Tue, Jan 12, 2010	4.01	4.26	3.91	4.01
770	NASDAQ	MLCO	Mon, Jan 11, 2010	4.15	4.20	3.92	4.10
769	NASDAQ	MLCO	Fri, Jan 8, 2010	4.26	4.35	4.06	4.12
768	NASDAQ	MLCO	Thu, Jan 7, 2010	3.95	4.30	3.94	4.30
767	NASDAQ	MLCO	Wed, Jan 6, 2010	4.05	4.17	3.81	4.01
766	NASDAQ	MLCO	Tue, Jan 5, 2010	3.74	4.30	3.71	4.13
765	NASDAQ	MLCO	Mon, Jan 4, 2010	3.47	3.60	3.45	3.58
764	NASDAQ	MLCO	Thu, Dec 31, 2009	3.35	3.48	3.26	3.36
763	NASDAQ	MLCO	Wed, Dec 30, 2009	3.39	3.42	3.34	3.35
762	NASDAQ	MLCO	Tue, Dec 29, 2009	3.43	3.47	3.39	3.43
761	NASDAQ	MLCO	Mon, Dec 28, 2009	3.43	3.49	3.39	3.43
760	NASDAQ	MLCO	Thu, Dec 24, 2009	3.43	3.47	3.38	3.43
759	NASDAQ	MLCO	Wed, Dec 23, 2009	3.53	3.61	3.37	3.40
758	NASDAQ	MLCO	Tue, Dec 22, 2009	3.40	3.54	3.37	3.51
757	NASDAQ	MLCO	Mon, Dec 21, 2009	3.64	3.64	3.35	3.35
756	NASDAQ	MLCO	Fri, Dec 18, 2009	3.65	3.69	3.57	3.63
755	NASDAQ	MLCO	Thu, Dec 17, 2009	3.77	3.79	3.56	3.65
754	NASDAQ	MLCO	Wed, Dec 16, 2009	4.07	4.07	3.80	3.85
753	NASDAQ	MLCO	Tue, Dec 15, 2009	3.95	4.10	3.90	4.01
752	NASDAQ	MLCO	Mon, Dec 14, 2009	3.80	3.97	3.80	3.97
751	NASDAQ	MLCO	Fri, Dec 11, 2009	3.80	3.85	3.66	3.75
750	NASDAQ	MLCO	Thu, Dec 10, 2009	4.07	4.11	3.74	3.79
749	NASDAQ	MLCO	Wed, Dec 9, 2009	4.10	4.11	4.00	4.02
748	NASDAQ	MLCO	Tue, Dec 8, 2009	4.13	4.16	4.05	4.08
747	NASDAQ	MLCO	Mon, Dec 7, 2009	4.25	4.28	4.17	4.20
746	NASDAQ	MLCO	Fri, Dec 4, 2009	4.45	4.49	4.17	4.27
745	NASDAQ	MLCO	Thu, Dec 3, 2009	4.56	4.64	4.40	4.41
744	NASDAQ	MLCO	Wed, Dec 2, 2009	4.59	4.67	4.45	4.54
743	NASDAQ	MLCO	Tue, Dec 1, 2009	4.34	4.54	4.29	4.53
742	NASDAQ	MLCO	Mon, Nov 30, 2009	4.13	4.35	4.03	4.23
741	NASDAQ	MLCO	Fri, Nov 27, 2009	4.10	4.18	4.02	4.12
740	NASDAQ	MLCO	Wed, Nov 25, 2009	4.20	4.34	4.20	4.28
739	NASDAQ	MLCO	Tue, Nov 24, 2009	4.26	4.28	4.17	4.19
738	NASDAQ	MLCO	Mon, Nov 23, 2009	4.54	4.56	4.25	4.27
737	NASDAQ	MLCO	Fri, Nov 20, 2009	4.22	4.45	4.20	4.40
736	NASDAQ	MLCO	Thu, Nov 19, 2009	4.31	4.40	4.15	4.29
735	NASDAQ	MLCO	Wed, Nov 18, 2009	4.69	4.77	4.26	4.28
734	NASDAQ	MLCO	Tue, Nov 17, 2009	5.09	5.14	4.65	4.67
733	NASDAQ	MLCO	Mon, Nov 16, 2009	4.54	4.94	4.47	4.83
732	NASDAQ	MLCO	Fri, Nov 13, 2009	4.57	4.61	4.35	4.39
731	NASDAQ	MLCO	Thu, Nov 12, 2009	4.67	4.74	4.45	4.46
730	NASDAQ	MLCO	Wed, Nov 11, 2009	4.80	4.85	4.66	4.67
729	NASDAQ	MLCO	Tue, Nov 10, 2009	4.90	4.94	4.15	4.63
728	NASDAQ	MLCO	Mon, Nov 9, 2009	5.15	5.24	4.88	4.93
727	NASDAQ	MLCO	Fri, Nov 6, 2009	4.97	5.18	4.97	5.05
726	NASDAQ	MLCO	Thu, Nov 5, 2009	5.08	5.17	5.03	5.12
725	NASDAQ	MLCO	Wed, Nov 4, 2009	5.27	5.33	5.00	5.06
724	NASDAQ	MLCO	Tue, Nov 3, 2009	5.10	5.21	5.01	5.15
723	NASDAQ	MLCO	Mon, Nov 2, 2009	5.00	5.37	5.00	5.19
722	NASDAQ	MLCO	Fri, Oct 30, 2009	5.57	5.58	4.95	4.96
721	NASDAQ	MLCO	Thu, Oct 29, 2009	5.33	5.54	5.30	5.40
720	NASDAQ	MLCO	Wed, Oct 28, 2009	5.17	5.30	4.97	5.25
719	NASDAQ	MLCO	Tue, Oct 27, 2009	5.45	5.50	5.06	5.10
718	NASDAQ	MLCO	Mon, Oct 26, 2009	5.55	5.74	5.45	5.49
717	NASDAQ	MLCO	Fri, Oct 23, 2009	5.94	5.94	5.49	5.54
716	NASDAQ	MLCO	Thu, Oct 22, 2009	5.81	5.94	5.53	5.90
715	NASDAQ	MLCO	Wed, Oct 21, 2009	5.90	6.05	5.80	5.84
714	NASDAQ	MLCO	Tue, Oct 20, 2009	6.10	6.12	5.90	5.98
713	NASDAQ	MLCO	Mon, Oct 19, 2009	6.22	6.22	5.97	6.00
712	NASDAQ	MLCO	Fri, Oct 16, 2009	5.86	6.11	5.75	6.06
711	NASDAQ	MLCO	Thu, Oct 15, 2009	6.28	6.32	5.77	6.00
710	NASDAQ	MLCO	Wed, Oct 14, 2009	6.90	6.98	6.45	6.51
709	NASDAQ	MLCO	Tue, Oct 13, 2009	6.70	7.03	6.70	6.73
708	NASDAQ	MLCO	Mon, Oct 12, 2009	7.22	7.32	6.61	6.91
707	NASDAQ	MLCO	Fri, Oct 9, 2009	7.34	7.35	7.02	7.18
706	NASDAQ	MLCO	Thu, Oct 8, 2009	7.00	7.20	6.85	7.15
705	NASDAQ	MLCO	Wed, Oct 7, 2009	6.79	7.00	6.51	6.82
704	NASDAQ	MLCO	Tue, Oct 6, 2009	6.78	7.05	6.76	7.03
703	NASDAQ	MLCO	Mon, Oct 5, 2009	6.61	6.74	6.45	6.64
702	NASDAQ	MLCO	Fri, Oct 2, 2009	6.16	6.65	5.67	6.49
701	NASDAQ	MLCO	Thu, Oct 1, 2009	6.94	6.98	6.41	6.45
700	NASDAQ	MLCO	Wed, Sep 30, 2009	7.15	7.20	6.56	6.96
699	NASDAQ	MLCO	Tue, Sep 29, 2009	7.07	7.38	6.83	6.99
698	NASDAQ	MLCO	Mon, Sep 28, 2009	7.49	7.50	7.07	7.11
697	NASDAQ	MLCO	Fri, Sep 25, 2009	7.09	7.51	6.89	7.42
696	NASDAQ	MLCO	Thu, Sep 24, 2009	7.94	8.03	7.13	7.21
695	NASDAQ	MLCO	Wed, Sep 23, 2009	8.15	8.45	7.83	7.92
694	NASDAQ	MLCO	Tue, Sep 22, 2009	7.30	8.06	7.30	7.90
693	NASDAQ	MLCO	Mon, Sep 21, 2009	6.95	7.60	6.95	7.20
692	NASDAQ	MLCO	Fri, Sep 18, 2009	7.08	7.21	6.69	7.01
691	NASDAQ	MLCO	Thu, Sep 17, 2009	7.27	7.45	6.70	7.02
690	NASDAQ	MLCO	Wed, Sep 16, 2009	7.63	7.72	7.05	7.30
689	NASDAQ	MLCO	Tue, Sep 15, 2009	7.71	7.73	7.30	7.40
688	NASDAQ	MLCO	Mon, Sep 14, 2009	6.92	7.50	6.92	7.45
687	NASDAQ	MLCO	Fri, Sep 11, 2009	7.12	7.36	6.90	6.97
686	NASDAQ	MLCO	Thu, Sep 10, 2009	7.00	7.00	6.72	6.95
685	NASDAQ	MLCO	Wed, Sep 9, 2009	6.35	6.85	6.34	6.80
684	NASDAQ	MLCO	Tue, Sep 8, 2009	6.70	6.79	6.18	6.27
683	NASDAQ	MLCO	Fri, Sep 4, 2009	6.22	6.50	6.05	6.42
682	NASDAQ	MLCO	Thu, Sep 3, 2009	6.00	6.20	5.96	6.13
681	NASDAQ	MLCO	Wed, Sep 2, 2009	5.74	5.94	5.62	5.85
680	NASDAQ	MLCO	Tue, Sep 1, 2009	6.04	6.22	5.79	5.81
679	NASDAQ	MLCO	Mon, Aug 31, 2009	6.16	6.42	6.10	6.13
678	NASDAQ	MLCO	Fri, Aug 28, 2009	6.40	6.54	6.27	6.49
677	NASDAQ	MLCO	Thu, Aug 27, 2009	6.11	6.38	5.96	6.30
676	NASDAQ	MLCO	Wed, Aug 26, 2009	5.92	6.21	5.84	6.21
675	NASDAQ	MLCO	Tue, Aug 25, 2009	6.05	6.20	5.96	6.01
674	NASDAQ	MLCO	Mon, Aug 24, 2009	6.05	6.25	5.95	5.96
673	NASDAQ	MLCO	Fri, Aug 21, 2009	5.44	5.96	5.44	5.85
672	NASDAQ	MLCO	Thu, Aug 20, 2009	5.10	5.30	5.10	5.26
671	NASDAQ	MLCO	Wed, Aug 19, 2009	5.00	5.20	4.96	5.06
670	NASDAQ	MLCO	Tue, Aug 18, 2009	5.04	5.29	4.95	5.09
669	NASDAQ	MLCO	Mon, Aug 17, 2009	5.15	5.18	4.85	4.90
668	NASDAQ	MLCO	Fri, Aug 14, 2009	5.38	5.47	5.07	5.42
667	NASDAQ	MLCO	Thu, Aug 13, 2009	5.42	5.62	5.28	5.37
666	NASDAQ	MLCO	Wed, Aug 12, 2009	4.95	5.61	4.88	5.27
665	NASDAQ	MLCO	Tue, Aug 11, 2009	5.25	5.26	5.01	5.15
664	NASDAQ	MLCO	Mon, Aug 10, 2009	5.39	5.53	5.22	5.27
663	NASDAQ	MLCO	Fri, Aug 7, 2009	5.70	5.72	5.19	5.39
662	NASDAQ	MLCO	Thu, Aug 6, 2009	5.79	6.25	5.44	5.52
661	NASDAQ	MLCO	Wed, Aug 5, 2009	6.00	6.08	5.77	5.88
660	NASDAQ	MLCO	Tue, Aug 4, 2009	5.97	6.05	5.79	5.99
659	NASDAQ	MLCO	Mon, Aug 3, 2009	5.71	6.05	5.60	6.03
658	NASDAQ	MLCO	Fri, Jul 31, 2009	5.10	5.57	5.06	5.56
657	NASDAQ	MLCO	Thu, Jul 30, 2009	5.20	5.30	5.00	5.21
656	NASDAQ	MLCO	Wed, Jul 29, 2009	5.47	5.47	4.91	4.99
655	NASDAQ	MLCO	Tue, Jul 28, 2009	5.70	5.70	5.33	5.60
654	NASDAQ	MLCO	Mon, Jul 27, 2009	5.40	5.74	5.31	5.53
653	NASDAQ	MLCO	Fri, Jul 24, 2009	5.25	5.36	5.16	5.31
652	NASDAQ	MLCO	Thu, Jul 23, 2009	5.16	5.42	5.16	5.27
651	NASDAQ	MLCO	Wed, Jul 22, 2009	5.17	5.33	4.98	5.23
650	NASDAQ	MLCO	Tue, Jul 21, 2009	5.30	5.34	5.01	5.23
649	NASDAQ	MLCO	Mon, Jul 20, 2009	5.04	5.30	5.02	5.24
648	NASDAQ	MLCO	Fri, Jul 17, 2009	5.28	5.28	4.80	4.91
647	NASDAQ	MLCO	Thu, Jul 16, 2009	4.99	5.12	4.70	5.09
646	NASDAQ	MLCO	Wed, Jul 15, 2009	4.65	4.95	4.64	4.85
645	NASDAQ	MLCO	Tue, Jul 14, 2009	4.19	4.60	4.10	4.41
644	NASDAQ	MLCO	Mon, Jul 13, 2009	4.23	4.37	4.06	4.19
643	NASDAQ	MLCO	Fri, Jul 10, 2009	4.30	4.31	4.15	4.24
642	NASDAQ	MLCO	Thu, Jul 9, 2009	4.22	4.51	4.17	4.30
641	NASDAQ	MLCO	Wed, Jul 8, 2009	4.64	4.68	4.23	4.26
640	NASDAQ	MLCO	Tue, Jul 7, 2009	4.46	4.75	4.45	4.64
639	NASDAQ	MLCO	Mon, Jul 6, 2009	4.50	4.62	4.25	4.56
638	NASDAQ	MLCO	Thu, Jul 2, 2009	4.60	4.67	4.05	4.55
637	NASDAQ	MLCO	Wed, Jul 1, 2009	4.68	4.70	4.53	4.67
636	NASDAQ	MLCO	Tue, Jun 30, 2009	4.50	4.62	4.43	4.50
635	NASDAQ	MLCO	Mon, Jun 29, 2009	4.63	4.64	4.45	4.46
634	NASDAQ	MLCO	Fri, Jun 26, 2009	4.67	4.74	4.59	4.68
633	NASDAQ	MLCO	Thu, Jun 25, 2009	4.61	4.75	4.51	4.70
632	NASDAQ	MLCO	Wed, Jun 24, 2009	4.72	4.90	4.60	4.60
631	NASDAQ	MLCO	Tue, Jun 23, 2009	4.89	4.99	4.59	4.63
630	NASDAQ	MLCO	Mon, Jun 22, 2009	5.15	5.20	4.73	4.91
629	NASDAQ	MLCO	Fri, Jun 19, 2009	5.20	5.35	5.10	5.32
628	NASDAQ	MLCO	Thu, Jun 18, 2009	4.70	5.00	4.64	4.96
627	NASDAQ	MLCO	Wed, Jun 17, 2009	4.41	4.60	4.13	4.43
626	NASDAQ	MLCO	Tue, Jun 16, 2009	4.43	4.76	4.38	4.45
625	NASDAQ	MLCO	Mon, Jun 15, 2009	4.77	4.81	4.36	4.40
624	NASDAQ	MLCO	Fri, Jun 12, 2009	5.42	5.42	4.70	4.95
623	NASDAQ	MLCO	Thu, Jun 11, 2009	5.60	5.71	5.40	5.43
622	NASDAQ	MLCO	Wed, Jun 10, 2009	5.83	5.90	5.62	5.68
621	NASDAQ	MLCO	Tue, Jun 9, 2009	5.90	6.05	5.75	5.81
620	NASDAQ	MLCO	Mon, Jun 8, 2009	5.61	5.97	5.50	5.94
619	NASDAQ	MLCO	Fri, Jun 5, 2009	6.05	6.06	5.70	5.79
618	NASDAQ	MLCO	Thu, Jun 4, 2009	5.58	5.97	5.45	5.94
617	NASDAQ	MLCO	Wed, Jun 3, 2009	5.75	5.86	5.48	5.55
616	NASDAQ	MLCO	Tue, Jun 2, 2009	5.69	6.10	5.48	5.93
615	NASDAQ	MLCO	Mon, Jun 1, 2009	6.25	6.40	5.84	5.88
614	NASDAQ	MLCO	Fri, May 29, 2009	6.25	6.27	5.92	6.02
613	NASDAQ	MLCO	Thu, May 28, 2009	6.48	6.60	5.85	6.06
612	NASDAQ	MLCO	Wed, May 27, 2009	6.10	6.55	5.90	6.30
611	NASDAQ	MLCO	Tue, May 26, 2009	5.46	5.97	5.46	5.84
610	NASDAQ	MLCO	Fri, May 22, 2009	5.49	5.60	5.30	5.59
609	NASDAQ	MLCO	Thu, May 21, 2009	5.32	5.51	5.20	5.40
608	NASDAQ	MLCO	Wed, May 20, 2009	6.14	6.14	5.35	5.85
607	NASDAQ	MLCO	Tue, May 19, 2009	5.87	5.99	5.71	5.79
606	NASDAQ	MLCO	Mon, May 18, 2009	5.85	6.13	5.67	5.81
605	NASDAQ	MLCO	Fri, May 15, 2009	5.73	5.85	5.40	5.46
604	NASDAQ	MLCO	Thu, May 14, 2009	5.05	5.64	5.00	5.48
603	NASDAQ	MLCO	Wed, May 13, 2009	5.55	5.59	5.12	5.34
602	NASDAQ	MLCO	Tue, May 12, 2009	6.18	6.18	5.46	5.70
601	NASDAQ	MLCO	Mon, May 11, 2009	5.80	6.19	5.55	5.92
600	NASDAQ	MLCO	Fri, May 8, 2009	5.50	6.09	5.45	6.00
599	NASDAQ	MLCO	Thu, May 7, 2009	5.95	6.02	5.45	5.54
598	NASDAQ	MLCO	Wed, May 6, 2009	6.33	6.49	5.49	5.80
597	NASDAQ	MLCO	Tue, May 5, 2009	5.98	6.40	5.82	6.00
596	NASDAQ	MLCO	Mon, May 4, 2009	5.35	5.97	5.12	5.64
595	NASDAQ	MLCO	Fri, May 1, 2009	4.90	5.11	4.52	5.00
594	NASDAQ	MLCO	Thu, Apr 30, 2009	4.99	4.99	4.54	4.55
593	NASDAQ	MLCO	Wed, Apr 29, 2009	4.34	4.72	4.30	4.40
592	NASDAQ	MLCO	Tue, Apr 28, 2009	4.18	4.35	3.95	4.13
591	NASDAQ	MLCO	Mon, Apr 27, 2009	4.66	4.70	4.40	4.40
590	NASDAQ	MLCO	Fri, Apr 24, 2009	4.73	5.05	4.63	4.88
589	NASDAQ	MLCO	Thu, Apr 23, 2009	4.40	4.65	4.28	4.54
588	NASDAQ	MLCO	Wed, Apr 22, 2009	4.26	4.41	4.26	4.28
587	NASDAQ	MLCO	Tue, Apr 21, 2009	4.25	4.33	4.11	4.18
586	NASDAQ	MLCO	Mon, Apr 20, 2009	4.65	4.76	4.13	4.21
585	NASDAQ	MLCO	Fri, Apr 17, 2009	4.27	4.57	4.26	4.53
584	NASDAQ	MLCO	Thu, Apr 16, 2009	4.29	4.44	4.11	4.19
583	NASDAQ	MLCO	Wed, Apr 15, 2009	4.45	4.55	4.18	4.28
582	NASDAQ	MLCO	Tue, Apr 14, 2009	4.85	4.85	4.45	4.59
581	NASDAQ	MLCO	Mon, Apr 13, 2009	4.79	4.95	4.61	4.78
580	NASDAQ	MLCO	Thu, Apr 9, 2009	4.51	4.95	4.45	4.82
579	NASDAQ	MLCO	Wed, Apr 8, 2009	4.23	4.44	3.99	4.22
578	NASDAQ	MLCO	Tue, Apr 7, 2009	4.65	4.99	4.05	4.05
577	NASDAQ	MLCO	Mon, Apr 6, 2009	4.58	4.97	4.39	4.51
576	NASDAQ	MLCO	Fri, Apr 3, 2009	4.08	4.59	4.06	4.58
575	NASDAQ	MLCO	Thu, Apr 2, 2009	3.74	4.13	3.74	3.98
574	NASDAQ	MLCO	Wed, Apr 1, 2009	3.39	3.67	3.29	3.59
573	NASDAQ	MLCO	Tue, Mar 31, 2009	3.30	3.39	3.25	3.28
572	NASDAQ	MLCO	Mon, Mar 30, 2009	3.36	3.36	3.15	3.29
571	NASDAQ	MLCO	Fri, Mar 27, 2009	3.70	4.00	3.46	3.46
570	NASDAQ	MLCO	Thu, Mar 26, 2009	3.52	3.84	3.52	3.70
569	NASDAQ	MLCO	Wed, Mar 25, 2009	3.38	3.65	3.25	3.62
568	NASDAQ	MLCO	Tue, Mar 24, 2009	3.25	3.68	3.08	3.62
567	NASDAQ	MLCO	Mon, Mar 23, 2009	3.20	3.48	3.10	3.42
566	NASDAQ	MLCO	Fri, Mar 20, 2009	3.47	3.48	3.06	3.15
565	NASDAQ	MLCO	Thu, Mar 19, 2009	3.30	3.48	3.27	3.48
564	NASDAQ	MLCO	Wed, Mar 18, 2009	3.13	3.38	3.08	3.24
563	NASDAQ	MLCO	Tue, Mar 17, 2009	2.99	3.26	2.92	3.26
562	NASDAQ	MLCO	Mon, Mar 16, 2009	3.33	3.40	2.92	2.92
561	NASDAQ	MLCO	Fri, Mar 13, 2009	3.18	3.33	3.06	3.24
560	NASDAQ	MLCO	Thu, Mar 12, 2009	2.77	3.19	2.67	3.15
559	NASDAQ	MLCO	Wed, Mar 11, 2009	2.84	2.93	2.81	2.87
558	NASDAQ	MLCO	Tue, Mar 10, 2009	2.58	2.84	2.58	2.83
557	NASDAQ	MLCO	Mon, Mar 9, 2009	2.60	2.75	2.53	2.66
556	NASDAQ	MLCO	Fri, Mar 6, 2009	2.62	2.84	2.59	2.63
555	NASDAQ	MLCO	Thu, Mar 5, 2009	2.99	2.99	2.61	2.84
554	NASDAQ	MLCO	Wed, Mar 4, 2009	2.95	3.03	2.80	3.00
553	NASDAQ	MLCO	Tue, Mar 3, 2009	2.64	2.86	2.60	2.75
552	NASDAQ	MLCO	Mon, Mar 2, 2009	3.00	3.00	2.52	2.64
551	NASDAQ	MLCO	Fri, Feb 27, 2009	3.10	3.10	2.83	2.83
550	NASDAQ	MLCO	Thu, Feb 26, 2009	3.10	3.23	3.00	3.14
549	NASDAQ	MLCO	Wed, Feb 25, 2009	2.96	3.13	2.80	2.93
548	NASDAQ	MLCO	Tue, Feb 24, 2009	2.44	3.20	2.44	3.20
547	NASDAQ	MLCO	Mon, Feb 23, 2009	2.48	2.65	2.35	2.44
546	NASDAQ	MLCO	Fri, Feb 20, 2009	2.40	2.47	2.40	2.46
545	NASDAQ	MLCO	Thu, Feb 19, 2009	2.45	2.46	2.36	2.36
544	NASDAQ	MLCO	Wed, Feb 18, 2009	2.45	2.49	2.38	2.38
543	NASDAQ	MLCO	Tue, Feb 17, 2009	2.47	2.47	2.38	2.41
542	NASDAQ	MLCO	Fri, Feb 13, 2009	2.39	2.59	2.35	2.49
541	NASDAQ	MLCO	Thu, Feb 12, 2009	2.56	2.58	2.27	2.33
540	NASDAQ	MLCO	Wed, Feb 11, 2009	2.51	2.74	2.51	2.53
539	NASDAQ	MLCO	Tue, Feb 10, 2009	3.00	3.00	2.68	2.75
538	NASDAQ	MLCO	Mon, Feb 9, 2009	2.90	2.99	2.88	2.98
537	NASDAQ	MLCO	Fri, Feb 6, 2009	2.85	3.15	2.78	2.95
536	NASDAQ	MLCO	Thu, Feb 5, 2009	2.74	2.99	2.71	2.80
535	NASDAQ	MLCO	Wed, Feb 4, 2009	2.73	2.80	2.67	2.73
534	NASDAQ	MLCO	Tue, Feb 3, 2009	2.62	2.82	2.62	2.67
533	NASDAQ	MLCO	Mon, Feb 2, 2009	2.80	2.94	2.63	2.63
532	NASDAQ	MLCO	Fri, Jan 30, 2009	2.91	2.95	2.76	2.79
531	NASDAQ	MLCO	Thu, Jan 29, 2009	3.09	3.09	2.97	2.98
530	NASDAQ	MLCO	Wed, Jan 28, 2009	3.10	3.12	3.01	3.12
529	NASDAQ	MLCO	Tue, Jan 27, 2009	3.18	3.18	3.01	3.03
528	NASDAQ	MLCO	Mon, Jan 26, 2009	3.05	3.20	3.00	3.15
527	NASDAQ	MLCO	Fri, Jan 23, 2009	3.00	3.10	2.92	3.03
526	NASDAQ	MLCO	Thu, Jan 22, 2009	3.17	3.17	2.97	3.01
525	NASDAQ	MLCO	Wed, Jan 21, 2009	3.28	3.28	2.90	3.12
524	NASDAQ	MLCO	Tue, Jan 20, 2009	3.32	3.32	3.01	3.04
523	NASDAQ	MLCO	Fri, Jan 16, 2009	3.32	3.49	3.28	3.45
522	NASDAQ	MLCO	Thu, Jan 15, 2009	3.25	3.47	3.03	3.20
521	NASDAQ	MLCO	Wed, Jan 14, 2009	3.45	3.45	3.10	3.20
520	NASDAQ	MLCO	Tue, Jan 13, 2009	3.23	3.50	3.23	3.40
519	NASDAQ	MLCO	Mon, Jan 12, 2009	3.63	3.68	3.10	3.13
518	NASDAQ	MLCO	Fri, Jan 9, 2009	3.95	3.95	3.62	3.75
517	NASDAQ	MLCO	Thu, Jan 8, 2009	3.99	4.00	3.62	3.87
516	NASDAQ	MLCO	Wed, Jan 7, 2009	4.35	4.35	3.74	4.00
515	NASDAQ	MLCO	Tue, Jan 6, 2009	4.06	4.65	4.06	4.40
514	NASDAQ	MLCO	Mon, Jan 5, 2009	3.56	4.00	3.51	4.00
513	NASDAQ	MLCO	Fri, Jan 2, 2009	3.15	3.48	3.14	3.48
512	NASDAQ	MLCO	Wed, Dec 31, 2008	3.05	3.24	3.05	3.17
511	NASDAQ	MLCO	Tue, Dec 30, 2008	3.08	3.15	3.01	3.01
510	NASDAQ	MLCO	Mon, Dec 29, 2008	3.06	3.20	3.02	3.10
509	NASDAQ	MLCO	Fri, Dec 26, 2008	3.17	3.32	3.07	3.07
508	NASDAQ	MLCO	Wed, Dec 24, 2008	3.20	3.29	3.18	3.20
507	NASDAQ	MLCO	Tue, Dec 23, 2008	3.43	3.49	3.18	3.18
506	NASDAQ	MLCO	Mon, Dec 22, 2008	3.38	3.65	3.35	3.50
505	NASDAQ	MLCO	Fri, Dec 19, 2008	3.37	3.69	3.20	3.69
504	NASDAQ	MLCO	Thu, Dec 18, 2008	3.17	3.54	3.12	3.37
503	NASDAQ	MLCO	Wed, Dec 17, 2008	2.87	3.12	2.85	3.03
502	NASDAQ	MLCO	Tue, Dec 16, 2008	2.85	3.00	2.80	2.88
501	NASDAQ	MLCO	Mon, Dec 15, 2008	2.85	2.96	2.82	2.87
500	NASDAQ	MLCO	Fri, Dec 12, 2008	2.98	2.99	2.71	2.77
499	NASDAQ	MLCO	Thu, Dec 11, 2008	3.10	3.19	2.91	3.05
498	NASDAQ	MLCO	Wed, Dec 10, 2008	3.30	3.38	3.00	3.05
497	NASDAQ	MLCO	Tue, Dec 9, 2008	3.07	3.31	3.03	3.21
496	NASDAQ	MLCO	Mon, Dec 8, 2008	3.39	3.39	3.12	3.14
495	NASDAQ	MLCO	Fri, Dec 5, 2008	3.25	3.34	3.04	3.20
494	NASDAQ	MLCO	Thu, Dec 4, 2008	3.10	3.48	2.95	3.35
493	NASDAQ	MLCO	Wed, Dec 3, 2008	2.96	3.15	2.94	3.13
492	NASDAQ	MLCO	Tue, Dec 2, 2008	3.10	3.17	3.03	3.03
491	NASDAQ	MLCO	Mon, Dec 1, 2008	3.07	3.15	3.00	3.05
490	NASDAQ	MLCO	Fri, Nov 28, 2008	3.37	3.40	3.17	3.18
489	NASDAQ	MLCO	Wed, Nov 26, 2008	3.29	3.44	3.12	3.27
488	NASDAQ	MLCO	Tue, Nov 25, 2008	3.00	3.22	3.00	3.04
487	NASDAQ	MLCO	Mon, Nov 24, 2008	2.79	3.10	2.71	3.10
486	NASDAQ	MLCO	Fri, Nov 21, 2008	2.97	2.97	2.51	2.65
485	NASDAQ	MLCO	Thu, Nov 20, 2008	3.01	3.15	2.80	2.82
484	NASDAQ	MLCO	Wed, Nov 19, 2008	3.47	3.50	3.02	3.02
483	NASDAQ	MLCO	Tue, Nov 18, 2008	3.26	3.33	3.11	3.20
482	NASDAQ	MLCO	Mon, Nov 17, 2008	3.41	3.53	3.32	3.33
481	NASDAQ	MLCO	Fri, Nov 14, 2008	3.50	3.65	3.46	3.53
480	NASDAQ	MLCO	Thu, Nov 13, 2008	3.61	3.92	3.31	3.75
479	NASDAQ	MLCO	Wed, Nov 12, 2008	3.73	4.02	3.40	3.94
478	NASDAQ	MLCO	Tue, Nov 11, 2008	3.70	3.93	3.35	3.80
477	NASDAQ	MLCO	Mon, Nov 10, 2008	4.05	4.20	3.75	4.08
476	NASDAQ	MLCO	Fri, Nov 7, 2008	3.48	3.90	3.38	3.83
475	NASDAQ	MLCO	Thu, Nov 6, 2008	3.75	3.81	3.15	3.26
474	NASDAQ	MLCO	Wed, Nov 5, 2008	4.40	4.40	3.95	3.96
473	NASDAQ	MLCO	Tue, Nov 4, 2008	4.66	4.75	4.12	4.48
472	NASDAQ	MLCO	Mon, Nov 3, 2008	4.60	4.70	4.02	4.41
471	NASDAQ	MLCO	Fri, Oct 31, 2008	3.50	4.17	3.41	4.10
470	NASDAQ	MLCO	Thu, Oct 30, 2008	3.63	3.96	3.26	3.44
469	NASDAQ	MLCO	Wed, Oct 29, 2008	3.02	3.71	3.02	3.57
468	NASDAQ	MLCO	Tue, Oct 28, 2008	3.12	3.35	2.61	2.85
467	NASDAQ	MLCO	Mon, Oct 27, 2008	3.62	3.62	2.91	3.00
466	NASDAQ	MLCO	Fri, Oct 24, 2008	3.05	3.31	2.90	3.18
465	NASDAQ	MLCO	Thu, Oct 23, 2008	4.14	4.20	3.11	3.31
464	NASDAQ	MLCO	Wed, Oct 22, 2008	4.24	4.40	4.04	4.10
463	NASDAQ	MLCO	Tue, Oct 21, 2008	4.25	4.89	4.21	4.41
462	NASDAQ	MLCO	Mon, Oct 20, 2008	3.58	4.50	3.57	4.45
461	NASDAQ	MLCO	Fri, Oct 17, 2008	2.99	3.72	2.88	3.26
460	NASDAQ	MLCO	Thu, Oct 16, 2008	3.00	3.11	2.56	2.80
459	NASDAQ	MLCO	Wed, Oct 15, 2008	3.06	3.12	2.85	3.01
458	NASDAQ	MLCO	Tue, Oct 14, 2008	3.25	3.37	3.06	3.16
457	NASDAQ	MLCO	Mon, Oct 13, 2008	3.20	3.20	2.86	3.08
456	NASDAQ	MLCO	Fri, Oct 10, 2008	2.62	2.98	2.31	2.86
455	NASDAQ	MLCO	Thu, Oct 9, 2008	3.39	3.40	2.75	3.00
454	NASDAQ	MLCO	Wed, Oct 8, 2008	2.63	3.22	2.63	3.18
453	NASDAQ	MLCO	Tue, Oct 7, 2008	2.90	3.40	2.72	2.95
452	NASDAQ	MLCO	Mon, Oct 6, 2008	3.00	3.05	2.51	2.80
451	NASDAQ	MLCO	Fri, Oct 3, 2008	4.00	4.00	3.20	3.21
450	NASDAQ	MLCO	Thu, Oct 2, 2008	3.81	4.00	3.43	3.50
449	NASDAQ	MLCO	Wed, Oct 1, 2008	4.05	4.05	3.79	3.94
448	NASDAQ	MLCO	Tue, Sep 30, 2008	3.91	4.05	3.80	3.99
447	NASDAQ	MLCO	Mon, Sep 29, 2008	4.00	4.14	3.77	3.79
446	NASDAQ	MLCO	Fri, Sep 26, 2008	4.10	4.19	3.99	4.08
445	NASDAQ	MLCO	Thu, Sep 25, 2008	4.47	4.50	4.18	4.20
444	NASDAQ	MLCO	Wed, Sep 24, 2008	4.73	4.73	4.29	4.29
443	NASDAQ	MLCO	Tue, Sep 23, 2008	4.56	4.81	4.08	4.42
442	NASDAQ	MLCO	Mon, Sep 22, 2008	4.88	5.20	4.71	4.91
441	NASDAQ	MLCO	Fri, Sep 19, 2008	5.79	5.79	4.46	4.83
440	NASDAQ	MLCO	Thu, Sep 18, 2008	4.17	5.50	4.05	5.44
439	NASDAQ	MLCO	Wed, Sep 17, 2008	4.60	4.63	4.08	4.16
438	NASDAQ	MLCO	Tue, Sep 16, 2008	4.78	4.88	4.30	4.48
437	NASDAQ	MLCO	Mon, Sep 15, 2008	5.05	5.34	4.88	4.88
436	NASDAQ	MLCO	Fri, Sep 12, 2008	5.09	5.40	5.02	5.32
435	NASDAQ	MLCO	Thu, Sep 11, 2008	4.99	5.16	4.93	4.96
434	NASDAQ	MLCO	Wed, Sep 10, 2008	5.61	5.63	4.91	5.00
433	NASDAQ	MLCO	Tue, Sep 9, 2008	6.11	6.16	5.64	5.64
432	NASDAQ	MLCO	Mon, Sep 8, 2008	6.27	6.37	6.06	6.11
431	NASDAQ	MLCO	Fri, Sep 5, 2008	5.90	6.19	5.85	6.15
430	NASDAQ	MLCO	Thu, Sep 4, 2008	6.16	6.33	6.00	6.00
429	NASDAQ	MLCO	Wed, Sep 3, 2008	6.36	6.51	6.10	6.30
428	NASDAQ	MLCO	Tue, Sep 2, 2008	6.50	6.73	6.41	6.47
427	NASDAQ	MLCO	Fri, Aug 29, 2008	6.69	6.69	6.37	6.60
426	NASDAQ	MLCO	Thu, Aug 28, 2008	6.16	6.66	6.16	6.58
425	NASDAQ	MLCO	Wed, Aug 27, 2008	6.20	6.39	6.15	6.35
424	NASDAQ	MLCO	Tue, Aug 26, 2008	6.29	6.40	6.16	6.17
423	NASDAQ	MLCO	Mon, Aug 25, 2008	6.24	6.34	6.05	6.25
422	NASDAQ	MLCO	Fri, Aug 22, 2008	6.09	6.40	6.09	6.15
421	NASDAQ	MLCO	Thu, Aug 21, 2008	6.25	6.45	6.07	6.07
420	NASDAQ	MLCO	Wed, Aug 20, 2008	6.53	6.61	6.25	6.28
419	NASDAQ	MLCO	Tue, Aug 19, 2008	7.05	7.13	6.40	6.48
418	NASDAQ	MLCO	Mon, Aug 18, 2008	7.43	7.50	7.16	7.30
417	NASDAQ	MLCO	Fri, Aug 15, 2008	7.57	7.64	7.29	7.36
416	NASDAQ	MLCO	Thu, Aug 14, 2008	6.53	7.90	6.35	7.73
415	NASDAQ	MLCO	Wed, Aug 13, 2008	6.70	7.04	6.60	6.67
414	NASDAQ	MLCO	Tue, Aug 12, 2008	6.79	7.04	6.67	6.75
413	NASDAQ	MLCO	Mon, Aug 11, 2008	6.15	6.81	6.03	6.75
412	NASDAQ	MLCO	Fri, Aug 8, 2008	6.07	6.24	6.02	6.24
411	NASDAQ	MLCO	Thu, Aug 7, 2008	6.15	6.17	5.97	5.97
410	NASDAQ	MLCO	Wed, Aug 6, 2008	6.14	6.27	5.96	6.13
409	NASDAQ	MLCO	Tue, Aug 5, 2008	5.75	6.22	5.75	6.17
408	NASDAQ	MLCO	Mon, Aug 4, 2008	5.85	5.92	5.70	5.71
407	NASDAQ	MLCO	Fri, Aug 1, 2008	6.28	6.34	5.80	5.84
406	NASDAQ	MLCO	Thu, Jul 31, 2008	6.15	6.34	6.08	6.18
405	NASDAQ	MLCO	Wed, Jul 30, 2008	6.40	6.55	6.12	6.16
404	NASDAQ	MLCO	Tue, Jul 29, 2008	6.41	6.76	6.38	6.38
403	NASDAQ	MLCO	Mon, Jul 28, 2008	6.42	6.92	6.30	6.51
402	NASDAQ	MLCO	Fri, Jul 25, 2008	7.04	7.10	6.51	6.83
401	NASDAQ	MLCO	Thu, Jul 24, 2008	7.87	7.89	7.23	7.26
400	NASDAQ	MLCO	Wed, Jul 23, 2008	7.59	7.99	7.29	7.98
399	NASDAQ	MLCO	Tue, Jul 22, 2008	6.90	7.59	6.78	7.48
398	NASDAQ	MLCO	Mon, Jul 21, 2008	6.88	7.25	6.71	7.04
397	NASDAQ	MLCO	Fri, Jul 18, 2008	6.40	6.70	6.30	6.65
396	NASDAQ	MLCO	Thu, Jul 17, 2008	6.15	6.32	5.95	6.26
395	NASDAQ	MLCO	Wed, Jul 16, 2008	6.12	6.30	5.90	6.14
394	NASDAQ	MLCO	Tue, Jul 15, 2008	6.56	6.57	5.90	6.15
393	NASDAQ	MLCO	Mon, Jul 14, 2008	7.25	7.32	6.75	6.78
392	NASDAQ	MLCO	Fri, Jul 11, 2008	7.65	7.74	7.00	7.10
391	NASDAQ	MLCO	Thu, Jul 10, 2008	7.86	7.87	7.45	7.52
390	NASDAQ	MLCO	Wed, Jul 9, 2008	8.34	8.42	7.69	7.71
389	NASDAQ	MLCO	Tue, Jul 8, 2008	7.55	8.25	7.40	8.21
388	NASDAQ	MLCO	Mon, Jul 7, 2008	7.84	8.00	7.46	7.57
387	NASDAQ	MLCO	Thu, Jul 3, 2008	8.12	8.24	7.66	7.83
386	NASDAQ	MLCO	Wed, Jul 2, 2008	9.16	9.20	8.39	8.40
385	NASDAQ	MLCO	Tue, Jul 1, 2008	9.41	9.63	9.24	9.32
384	NASDAQ	MLCO	Mon, Jun 30, 2008	9.35	9.71	9.25	9.32
383	NASDAQ	MLCO	Fri, Jun 27, 2008	9.33	9.61	9.25	9.36
382	NASDAQ	MLCO	Thu, Jun 26, 2008	9.49	9.49	9.27	9.41
381	NASDAQ	MLCO	Wed, Jun 25, 2008	9.32	9.65	9.19	9.44
380	NASDAQ	MLCO	Tue, Jun 24, 2008	9.17	9.50	9.00	9.32
379	NASDAQ	MLCO	Mon, Jun 23, 2008	9.25	9.62	9.20	9.20
378	NASDAQ	MLCO	Fri, Jun 20, 2008	9.60	9.60	9.00	9.23
377	NASDAQ	MLCO	Thu, Jun 19, 2008	9.92	10.12	9.49	9.84
376	NASDAQ	MLCO	Wed, Jun 18, 2008	10.55	10.56	9.97	10.10
375	NASDAQ	MLCO	Tue, Jun 17, 2008	10.82	10.86	10.46	10.50
374	NASDAQ	MLCO	Mon, Jun 16, 2008	10.45	10.76	10.40	10.64
373	NASDAQ	MLCO	Fri, Jun 13, 2008	10.53	10.62	10.20	10.44
372	NASDAQ	MLCO	Thu, Jun 12, 2008	10.48	10.60	10.00	10.47
371	NASDAQ	MLCO	Wed, Jun 11, 2008	10.44	10.54	9.86	9.90
370	NASDAQ	MLCO	Tue, Jun 10, 2008	10.23	10.62	10.16	10.38
369	NASDAQ	MLCO	Mon, Jun 9, 2008	10.71	10.84	10.23	10.39
368	NASDAQ	MLCO	Fri, Jun 6, 2008	11.04	11.04	10.59	10.62
367	NASDAQ	MLCO	Thu, Jun 5, 2008	11.05	11.17	10.93	10.99
366	NASDAQ	MLCO	Wed, Jun 4, 2008	10.68	11.14	10.67	10.91
365	NASDAQ	MLCO	Tue, Jun 3, 2008	11.25	11.41	10.61	10.76
364	NASDAQ	MLCO	Mon, Jun 2, 2008	11.68	11.88	11.10	11.23
363	NASDAQ	MLCO	Fri, May 30, 2008	12.07	12.13	11.49	11.89
362	NASDAQ	MLCO	Thu, May 29, 2008	12.20	12.32	12.03	12.14
361	NASDAQ	MLCO	Wed, May 28, 2008	12.50	12.51	11.95	12.25
360	NASDAQ	MLCO	Tue, May 27, 2008	12.45	12.62	12.29	12.50
359	NASDAQ	MLCO	Fri, May 23, 2008	12.53	12.60	12.25	12.38
358	NASDAQ	MLCO	Thu, May 22, 2008	12.17	12.58	12.17	12.42
357	NASDAQ	MLCO	Wed, May 21, 2008	12.94	13.22	12.03	12.19
356	NASDAQ	MLCO	Tue, May 20, 2008	12.89	13.09	12.75	12.85
355	NASDAQ	MLCO	Mon, May 19, 2008	13.14	13.30	12.95	13.17
354	NASDAQ	MLCO	Fri, May 16, 2008	13.49	13.66	12.96	13.11
353	NASDAQ	MLCO	Thu, May 15, 2008	13.94	14.20	12.82	13.62
352	NASDAQ	MLCO	Wed, May 14, 2008	14.15	14.66	14.11	14.26
351	NASDAQ	MLCO	Tue, May 13, 2008	14.53	14.53	13.95	14.10
350	NASDAQ	MLCO	Mon, May 12, 2008	14.52	14.52	14.34	14.40
349	NASDAQ	MLCO	Fri, May 9, 2008	14.02	14.49	14.00	14.42
348	NASDAQ	MLCO	Thu, May 8, 2008	14.33	14.44	14.04	14.19
347	NASDAQ	MLCO	Wed, May 7, 2008	14.50	14.76	14.30	14.39
346	NASDAQ	MLCO	Tue, May 6, 2008	14.30	14.56	13.99	14.47
345	NASDAQ	MLCO	Mon, May 5, 2008	14.11	14.42	13.85	14.40
344	NASDAQ	MLCO	Fri, May 2, 2008	13.36	13.78	13.18	13.43
343	NASDAQ	MLCO	Thu, May 1, 2008	12.81	13.31	12.74	13.26
342	NASDAQ	MLCO	Wed, Apr 30, 2008	13.36	13.56	13.08	13.20
341	NASDAQ	MLCO	Tue, Apr 29, 2008	13.55	13.65	13.27	13.41
340	NASDAQ	MLCO	Mon, Apr 28, 2008	13.97	13.97	13.57	13.71
339	NASDAQ	MLCO	Fri, Apr 25, 2008	14.15	14.19	13.54	13.90
338	NASDAQ	MLCO	Thu, Apr 24, 2008	13.85	14.38	13.81	14.08
337	NASDAQ	MLCO	Wed, Apr 23, 2008	13.35	13.96	13.24	13.85
336	NASDAQ	MLCO	Tue, Apr 22, 2008	12.15	13.86	12.11	13.14
335	NASDAQ	MLCO	Mon, Apr 21, 2008	12.45	12.68	12.16	12.32
334	NASDAQ	MLCO	Fri, Apr 18, 2008	12.49	12.99	12.28	12.84
333	NASDAQ	MLCO	Thu, Apr 17, 2008	12.50	12.57	12.00	12.20
332	NASDAQ	MLCO	Wed, Apr 16, 2008	12.52	12.72	12.28	12.43
331	NASDAQ	MLCO	Tue, Apr 15, 2008	12.67	12.75	12.07	12.18
330	NASDAQ	MLCO	Mon, Apr 14, 2008	13.10	13.10	12.62	12.75
329	NASDAQ	MLCO	Fri, Apr 11, 2008	13.40	13.43	12.73	12.95
328	NASDAQ	MLCO	Thu, Apr 10, 2008	13.26	13.65	13.20	13.42
327	NASDAQ	MLCO	Wed, Apr 9, 2008	13.60	13.71	13.40	13.42
326	NASDAQ	MLCO	Tue, Apr 8, 2008	12.77	13.66	12.76	13.52
325	NASDAQ	MLCO	Mon, Apr 7, 2008	12.90	13.58	12.89	13.04
324	NASDAQ	MLCO	Fri, Apr 4, 2008	12.80	13.06	12.69	12.84
323	NASDAQ	MLCO	Thu, Apr 3, 2008	12.88	12.97	12.57	12.91
322	NASDAQ	MLCO	Wed, Apr 2, 2008	12.58	13.08	12.50	12.76
321	NASDAQ	MLCO	Tue, Apr 1, 2008	11.46	12.75	11.46	12.69
320	NASDAQ	MLCO	Mon, Mar 31, 2008	11.71	11.73	11.25	11.38
319	NASDAQ	MLCO	Fri, Mar 28, 2008	12.11	12.11	11.77	11.85
318	NASDAQ	MLCO	Thu, Mar 27, 2008	12.02	12.19	11.71	11.84
317	NASDAQ	MLCO	Wed, Mar 26, 2008	12.20	12.29	11.88	12.08
316	NASDAQ	MLCO	Tue, Mar 25, 2008	11.94	12.34	11.76	12.30
315	NASDAQ	MLCO	Mon, Mar 24, 2008	11.84	12.37	11.60	12.00
314	NASDAQ	MLCO	Thu, Mar 20, 2008	11.28	12.00	11.22	11.83
313	NASDAQ	MLCO	Wed, Mar 19, 2008	11.93	12.23	11.62	11.66
312	NASDAQ	MLCO	Tue, Mar 18, 2008	11.33	12.11	11.33	12.04
311	NASDAQ	MLCO	Mon, Mar 17, 2008	11.56	11.69	11.10	11.24
310	NASDAQ	MLCO	Fri, Mar 14, 2008	12.50	12.50	11.61	11.72
309	NASDAQ	MLCO	Thu, Mar 13, 2008	12.32	12.60	11.75	12.45
308	NASDAQ	MLCO	Wed, Mar 12, 2008	12.72	12.98	12.39	12.69
307	NASDAQ	MLCO	Tue, Mar 11, 2008	12.48	12.83	12.25	12.65
306	NASDAQ	MLCO	Mon, Mar 10, 2008	11.42	12.35	11.42	11.93
305	NASDAQ	MLCO	Fri, Mar 7, 2008	11.38	11.70	11.15	11.65
304	NASDAQ	MLCO	Thu, Mar 6, 2008	11.41	11.53	11.09	11.33
303	NASDAQ	MLCO	Wed, Mar 5, 2008	11.31	11.63	11.16	11.60
302	NASDAQ	MLCO	Tue, Mar 4, 2008	11.11	11.28	11.00	11.21
301	NASDAQ	MLCO	Mon, Mar 3, 2008	12.00	12.52	11.27	11.33
300	NASDAQ	MLCO	Fri, Feb 29, 2008	12.39	12.69	12.00	12.10
299	NASDAQ	MLCO	Thu, Feb 28, 2008	12.79	13.02	12.36	12.75
298	NASDAQ	MLCO	Wed, Feb 27, 2008	12.79	13.23	12.43	13.02
297	NASDAQ	MLCO	Tue, Feb 26, 2008	12.89	12.99	12.62	12.83
296	NASDAQ	MLCO	Mon, Feb 25, 2008	12.42	12.77	12.12	12.76
295	NASDAQ	MLCO	Fri, Feb 22, 2008	12.62	12.80	12.18	12.51
294	NASDAQ	MLCO	Thu, Feb 21, 2008	12.64	12.87	12.46	12.83
293	NASDAQ	MLCO	Wed, Feb 20, 2008	12.47	12.69	11.93	12.69
292	NASDAQ	MLCO	Tue, Feb 19, 2008	12.04	12.35	11.82	12.27
291	NASDAQ	MLCO	Fri, Feb 15, 2008	11.51	12.11	11.51	11.94
290	NASDAQ	MLCO	Thu, Feb 14, 2008	11.50	11.97	11.48	11.77
289	NASDAQ	MLCO	Wed, Feb 13, 2008	11.50	12.00	11.42	11.54
288	NASDAQ	MLCO	Tue, Feb 12, 2008	11.40	12.08	11.36	11.79
287	NASDAQ	MLCO	Mon, Feb 11, 2008	10.98	11.37	10.80	11.33
286	NASDAQ	MLCO	Fri, Feb 8, 2008	11.39	11.56	10.86	10.86
285	NASDAQ	MLCO	Thu, Feb 7, 2008	11.13	11.47	10.82	11.41
284	NASDAQ	MLCO	Wed, Feb 6, 2008	11.90	11.90	11.17	11.33
283	NASDAQ	MLCO	Tue, Feb 5, 2008	12.00	12.29	11.70	11.84
282	NASDAQ	MLCO	Mon, Feb 4, 2008	12.58	12.58	11.79	11.92
281	NASDAQ	MLCO	Fri, Feb 1, 2008	12.06	12.75	11.98	12.38
280	NASDAQ	MLCO	Thu, Jan 31, 2008	11.89	12.11	11.60	12.10
279	NASDAQ	MLCO	Wed, Jan 30, 2008	12.45	12.72	11.62	12.00
278	NASDAQ	MLCO	Tue, Jan 29, 2008	11.71	12.55	11.71	12.45
277	NASDAQ	MLCO	Mon, Jan 28, 2008	11.01	12.00	11.00	11.71
276	NASDAQ	MLCO	Fri, Jan 25, 2008	10.50	11.59	10.50	11.59
275	NASDAQ	MLCO	Thu, Jan 24, 2008	10.00	10.43	9.79	10.27
274	NASDAQ	MLCO	Wed, Jan 23, 2008	9.10	10.53	9.00	9.85
273	NASDAQ	MLCO	Tue, Jan 22, 2008	8.55	9.53	8.55	9.42
272	NASDAQ	MLCO	Fri, Jan 18, 2008	10.02	10.16	9.30	9.52
271	NASDAQ	MLCO	Thu, Jan 17, 2008	10.09	10.55	9.69	9.98
270	NASDAQ	MLCO	Wed, Jan 16, 2008	8.40	10.31	8.37	9.71
269	NASDAQ	MLCO	Tue, Jan 15, 2008	9.70	9.70	8.20	8.63
268	NASDAQ	MLCO	Mon, Jan 14, 2008	10.14	10.14	9.60	9.67
267	NASDAQ	MLCO	Fri, Jan 11, 2008	10.34	10.34	9.85	9.95
266	NASDAQ	MLCO	Thu, Jan 10, 2008	10.19	10.51	9.81	10.35
265	NASDAQ	MLCO	Wed, Jan 9, 2008	9.70	10.30	9.29	10.30
264	NASDAQ	MLCO	Tue, Jan 8, 2008	10.52	10.60	9.38	9.49
263	NASDAQ	MLCO	Mon, Jan 7, 2008	11.01	11.09	9.93	10.30
262	NASDAQ	MLCO	Fri, Jan 4, 2008	10.80	11.14	10.56	10.91
261	NASDAQ	MLCO	Thu, Jan 3, 2008	11.59	11.60	10.44	10.71
260	NASDAQ	MLCO	Wed, Jan 2, 2008	11.66	11.90	11.21	11.46
259	NASDAQ	MLCO	Mon, Dec 31, 2007	11.75	11.90	11.34	11.56
258	NASDAQ	MLCO	Fri, Dec 28, 2007	11.98	12.00	11.65	11.78
257	NASDAQ	MLCO	Thu, Dec 27, 2007	11.81	12.07	11.65	11.75
256	NASDAQ	MLCO	Wed, Dec 26, 2007	12.01	12.10	11.80	11.97
255	NASDAQ	MLCO	Mon, Dec 24, 2007	12.12	12.23	12.04	12.10
254	NASDAQ	MLCO	Fri, Dec 21, 2007	12.21	12.30	12.05	12.17
253	NASDAQ	MLCO	Thu, Dec 20, 2007	12.26	12.44	12.04	12.21
252	NASDAQ	MLCO	Wed, Dec 19, 2007	12.36	12.65	12.22	12.30
251	NASDAQ	MLCO	Tue, Dec 18, 2007	13.09	13.09	12.07	12.22
250	NASDAQ	MLCO	Mon, Dec 17, 2007	11.57	13.31	11.57	12.60
249	NASDAQ	MLCO	Fri, Dec 14, 2007	12.41	12.41	11.60	11.73
248	NASDAQ	MLCO	Thu, Dec 13, 2007	12.93	13.07	12.22	12.30
247	NASDAQ	MLCO	Wed, Dec 12, 2007	13.21	13.70	12.96	13.05
246	NASDAQ	MLCO	Tue, Dec 11, 2007	13.40	13.64	13.01	13.01
245	NASDAQ	MLCO	Mon, Dec 10, 2007	13.00	13.47	12.98	13.40
244	NASDAQ	MLCO	Fri, Dec 7, 2007	13.25	13.40	12.87	12.92
243	NASDAQ	MLCO	Thu, Dec 6, 2007	13.27	13.47	12.95	13.17
242	NASDAQ	MLCO	Wed, Dec 5, 2007	13.99	14.00	13.06	13.27
241	NASDAQ	MLCO	Tue, Dec 4, 2007	13.35	14.60	13.24	13.56
240	NASDAQ	MLCO	Mon, Dec 3, 2007	14.19	14.50	12.85	13.06
239	NASDAQ	MLCO	Fri, Nov 30, 2007	14.83	14.83	14.07	14.49
238	NASDAQ	MLCO	Thu, Nov 29, 2007	14.51	15.15	14.50	15.00
237	NASDAQ	MLCO	Wed, Nov 28, 2007	13.95	14.80	13.85	14.69
236	NASDAQ	MLCO	Tue, Nov 27, 2007	13.16	13.99	13.16	13.88
235	NASDAQ	MLCO	Mon, Nov 26, 2007	13.40	13.62	12.89	13.20
234	NASDAQ	MLCO	Fri, Nov 23, 2007	13.17	13.39	12.75	12.97
233	NASDAQ	MLCO	Wed, Nov 21, 2007	13.50	13.55	12.75	13.06
232	NASDAQ	MLCO	Tue, Nov 20, 2007	14.03	14.47	13.50	13.57
231	NASDAQ	MLCO	Mon, Nov 19, 2007	14.60	14.75	14.02	14.02
230	NASDAQ	MLCO	Fri, Nov 16, 2007	14.95	15.02	14.43	14.99
229	NASDAQ	MLCO	Thu, Nov 15, 2007	14.00	14.76	13.93	14.75
228	NASDAQ	MLCO	Wed, Nov 14, 2007	14.09	15.45	14.03	14.15
227	NASDAQ	MLCO	Tue, Nov 13, 2007	13.99	14.75	13.68	14.61
226	NASDAQ	MLCO	Mon, Nov 12, 2007	13.88	13.95	13.28	13.72
225	NASDAQ	MLCO	Fri, Nov 9, 2007	12.75	14.36	12.75	13.83
224	NASDAQ	MLCO	Thu, Nov 8, 2007	13.15	13.28	12.22	12.80
223	NASDAQ	MLCO	Wed, Nov 7, 2007	13.15	13.73	12.92	13.00
222	NASDAQ	MLCO	Tue, Nov 6, 2007	14.11	14.50	12.64	13.60
221	NASDAQ	MLCO	Mon, Nov 5, 2007	14.18	14.43	13.61	13.72
220	NASDAQ	MLCO	Fri, Nov 2, 2007	14.41	14.73	13.99	14.51
219	NASDAQ	MLCO	Thu, Nov 1, 2007	15.10	15.21	14.54	14.55
218	NASDAQ	MLCO	Wed, Oct 31, 2007	16.00	16.75	15.52	15.90
217	NASDAQ	MLCO	Tue, Oct 30, 2007	16.75	16.75	16.08	16.70
216	NASDAQ	MLCO	Mon, Oct 29, 2007	15.35	17.05	15.25	16.95
215	NASDAQ	MLCO	Fri, Oct 26, 2007	15.26	15.95	15.11	15.27
214	NASDAQ	MLCO	Thu, Oct 25, 2007	16.72	16.73	15.75	15.79
213	NASDAQ	MLCO	Wed, Oct 24, 2007	16.60	16.67	16.32	16.59
212	NASDAQ	MLCO	Tue, Oct 23, 2007	17.21	17.35	16.70	16.75
211	NASDAQ	MLCO	Mon, Oct 22, 2007	16.50	17.01	16.15	16.79
210	NASDAQ	MLCO	Fri, Oct 19, 2007	16.88	17.10	16.70	16.84
209	NASDAQ	MLCO	Thu, Oct 18, 2007	17.97	18.12	16.82	17.14
208	NASDAQ	MLCO	Wed, Oct 17, 2007	18.27	18.27	17.78	18.15
207	NASDAQ	MLCO	Tue, Oct 16, 2007	18.15	18.47	17.91	18.07
206	NASDAQ	MLCO	Mon, Oct 15, 2007	18.46	18.46	17.78	18.20
205	NASDAQ	MLCO	Fri, Oct 12, 2007	18.03	18.78	17.85	18.50
204	NASDAQ	MLCO	Thu, Oct 11, 2007	18.10	18.20	16.80	18.00
203	NASDAQ	MLCO	Wed, Oct 10, 2007	18.12	18.82	17.66	17.77
202	NASDAQ	MLCO	Tue, Oct 9, 2007	18.70	18.97	18.05	18.24
201	NASDAQ	MLCO	Mon, Oct 8, 2007	18.60	18.95	18.25	18.59
200	NASDAQ	MLCO	Fri, Oct 5, 2007	18.35	18.68	18.16	18.60
199	NASDAQ	MLCO	Thu, Oct 4, 2007	17.75	18.28	17.00	18.04
198	NASDAQ	MLCO	Wed, Oct 3, 2007	17.60	18.43	17.37	17.78
197	NASDAQ	MLCO	Tue, Oct 2, 2007	18.29	19.09	17.89	18.92
196	NASDAQ	MLCO	Mon, Oct 1, 2007	16.92	18.55	16.89	18.50
195	NASDAQ	MLCO	Fri, Sep 28, 2007	16.54	17.00	16.19	16.50
194	NASDAQ	MLCO	Thu, Sep 27, 2007	15.95	16.99	15.86	16.56
193	NASDAQ	MLCO	Wed, Sep 26, 2007	16.34	16.45	15.68	15.90
192	NASDAQ	MLCO	Tue, Sep 25, 2007	16.90	16.93	15.81	15.95
191	NASDAQ	MLCO	Mon, Sep 24, 2007	15.65	17.00	15.60	16.93
190	NASDAQ	MLCO	Fri, Sep 21, 2007	15.44	15.65	15.33	15.51
189	NASDAQ	MLCO	Thu, Sep 20, 2007	14.67	15.37	14.61	15.21
188	NASDAQ	MLCO	Wed, Sep 19, 2007	15.10	15.20	14.70	14.80
187	NASDAQ	MLCO	Tue, Sep 18, 2007	14.68	15.17	14.42	14.92
186	NASDAQ	MLCO	Mon, Sep 17, 2007	15.09	15.11	14.61	14.70
185	NASDAQ	MLCO	Fri, Sep 14, 2007	14.80	16.30	14.52	15.19
184	NASDAQ	MLCO	Thu, Sep 13, 2007	14.00	15.00	13.86	14.91
183	NASDAQ	MLCO	Wed, Sep 12, 2007	13.53	14.00	13.53	13.83
182	NASDAQ	MLCO	Tue, Sep 11, 2007	13.26	13.77	13.26	13.53
181	NASDAQ	MLCO	Mon, Sep 10, 2007	13.63	13.64	13.08	13.26
180	NASDAQ	MLCO	Fri, Sep 7, 2007	13.84	13.84	13.31	13.67
179	NASDAQ	MLCO	Thu, Sep 6, 2007	13.65	14.10	13.65	13.90
178	NASDAQ	MLCO	Wed, Sep 5, 2007	13.60	13.85	13.30	13.61
177	NASDAQ	MLCO	Tue, Sep 4, 2007	13.00	13.71	12.96	13.61
176	NASDAQ	MLCO	Fri, Aug 31, 2007	13.23	13.23	12.98	13.03
175	NASDAQ	MLCO	Thu, Aug 30, 2007	13.16	13.25	13.00	13.23
174	NASDAQ	MLCO	Wed, Aug 29, 2007	13.01	13.46	12.92	13.34
173	NASDAQ	MLCO	Tue, Aug 28, 2007	13.47	13.58	12.83	12.98
172	NASDAQ	MLCO	Mon, Aug 27, 2007	13.08	13.70	13.08	13.45
171	NASDAQ	MLCO	Fri, Aug 24, 2007	12.75	13.05	12.71	12.97
170	NASDAQ	MLCO	Thu, Aug 23, 2007	13.22	13.31	12.50	12.58
169	NASDAQ	MLCO	Wed, Aug 22, 2007	12.49	13.14	12.40	13.10
168	NASDAQ	MLCO	Tue, Aug 21, 2007	12.00	12.36	11.90	12.21
167	NASDAQ	MLCO	Mon, Aug 20, 2007	12.02	12.35	11.71	11.95
166	NASDAQ	MLCO	Fri, Aug 17, 2007	11.00	11.85	10.99	11.48
165	NASDAQ	MLCO	Thu, Aug 16, 2007	10.94	10.94	9.95	10.10
164	NASDAQ	MLCO	Wed, Aug 15, 2007	12.22	12.25	10.86	11.25
163	NASDAQ	MLCO	Tue, Aug 14, 2007	12.98	13.20	12.50	12.57
162	NASDAQ	MLCO	Mon, Aug 13, 2007	13.30	13.39	12.92	13.08
161	NASDAQ	MLCO	Fri, Aug 10, 2007	13.08	13.31	12.91	13.27
160	NASDAQ	MLCO	Thu, Aug 9, 2007	13.15	13.50	13.08	13.27
159	NASDAQ	MLCO	Wed, Aug 8, 2007	13.70	14.00	13.49	13.75
158	NASDAQ	MLCO	Tue, Aug 7, 2007	13.37	13.99	13.07	13.72
157	NASDAQ	MLCO	Mon, Aug 6, 2007	12.75	12.85	12.12	12.67
156	NASDAQ	MLCO	Fri, Aug 3, 2007	12.91	13.26	12.79	12.79
155	NASDAQ	MLCO	Thu, Aug 2, 2007	12.77	13.11	12.64	12.83
154	NASDAQ	MLCO	Wed, Aug 1, 2007	13.16	13.18	12.48	12.76
153	NASDAQ	MLCO	Tue, Jul 31, 2007	13.16	13.56	13.08	13.26
152	NASDAQ	MLCO	Mon, Jul 30, 2007	12.40	13.05	12.36	12.90
151	NASDAQ	MLCO	Fri, Jul 27, 2007	12.01	12.50	12.01	12.28
150	NASDAQ	MLCO	Thu, Jul 26, 2007	12.15	12.20	11.88	12.14
149	NASDAQ	MLCO	Wed, Jul 25, 2007	12.50	12.75	12.02	12.31
148	NASDAQ	MLCO	Tue, Jul 24, 2007	12.94	13.00	12.40	12.49
147	NASDAQ	MLCO	Mon, Jul 23, 2007	13.33	13.34	12.91	12.93
146	NASDAQ	MLCO	Fri, Jul 20, 2007	13.15	13.15	12.90	13.00
145	NASDAQ	MLCO	Thu, Jul 19, 2007	13.65	13.67	13.09	13.20
144	NASDAQ	MLCO	Wed, Jul 18, 2007	13.83	13.88	13.40	13.50
143	NASDAQ	MLCO	Tue, Jul 17, 2007	13.95	13.99	13.40	13.71
142	NASDAQ	MLCO	Mon, Jul 16, 2007	14.10	14.29	13.82	13.85
141	NASDAQ	MLCO	Fri, Jul 13, 2007	13.46	13.99	13.37	13.92
140	NASDAQ	MLCO	Thu, Jul 12, 2007	13.18	13.50	13.06	13.24
139	NASDAQ	MLCO	Wed, Jul 11, 2007	13.01	13.21	12.95	13.12
138	NASDAQ	MLCO	Tue, Jul 10, 2007	13.35	13.41	12.75	13.18
137	NASDAQ	MLCO	Mon, Jul 9, 2007	13.88	13.88	13.40	13.50
136	NASDAQ	MLCO	Fri, Jul 6, 2007	13.22	13.80	13.17	13.67
135	NASDAQ	MLCO	Thu, Jul 5, 2007	12.80	13.23	12.51	13.20
134	NASDAQ	MLCO	Tue, Jul 3, 2007	12.52	12.70	12.17	12.22
133	NASDAQ	MLCO	Mon, Jul 2, 2007	12.70	12.84	12.25	12.43
132	NASDAQ	MLCO	Fri, Jun 29, 2007	12.31	12.79	12.31	12.56
131	NASDAQ	MLCO	Thu, Jun 28, 2007	11.90	12.43	11.85	12.30
130	NASDAQ	MLCO	Wed, Jun 27, 2007	11.70	12.05	11.70	11.84
129	NASDAQ	MLCO	Tue, Jun 26, 2007	11.68	12.09	11.47	11.59
128	NASDAQ	MLCO	Mon, Jun 25, 2007	11.50	11.76	11.29	11.67
127	NASDAQ	MLCO	Fri, Jun 22, 2007	11.72	11.73	11.41	11.55
126	NASDAQ	MLCO	Thu, Jun 21, 2007	12.20	12.20	11.40	11.80
125	NASDAQ	MLCO	Wed, Jun 20, 2007	12.40	12.40	12.04	12.17
124	NASDAQ	MLCO	Tue, Jun 19, 2007	12.35	12.49	12.25	12.40
123	NASDAQ	MLCO	Mon, Jun 18, 2007	12.65	12.88	12.37	12.41
122	NASDAQ	MLCO	Fri, Jun 15, 2007	12.50	12.64	12.25	12.62
121	NASDAQ	MLCO	Thu, Jun 14, 2007	12.30	12.30	12.01	12.08
120	NASDAQ	MLCO	Wed, Jun 13, 2007	12.37	12.58	12.20	12.31
119	NASDAQ	MLCO	Tue, Jun 12, 2007	13.17	13.18	12.20	12.35
118	NASDAQ	MLCO	Mon, Jun 11, 2007	13.30	13.49	13.08	13.15
117	NASDAQ	MLCO	Fri, Jun 8, 2007	13.32	13.33	13.10	13.26
116	NASDAQ	MLCO	Thu, Jun 7, 2007	13.50	13.54	13.00	13.35
115	NASDAQ	MLCO	Wed, Jun 6, 2007	13.40	13.50	13.20	13.33
114	NASDAQ	MLCO	Tue, Jun 5, 2007	13.65	13.79	13.30	13.54
113	NASDAQ	MLCO	Mon, Jun 4, 2007	13.80	13.90	13.50	13.67
112	NASDAQ	MLCO	Fri, Jun 1, 2007	14.20	14.21	13.76	14.00
111	NASDAQ	MLCO	Thu, May 31, 2007	13.75	14.03	13.44	14.02
110	NASDAQ	MLCO	Wed, May 30, 2007	13.40	13.75	13.20	13.63
109	NASDAQ	MLCO	Tue, May 29, 2007	13.48	13.86	13.38	13.61
108	NASDAQ	MLCO	Fri, May 25, 2007	13.50	13.88	13.26	13.59
107	NASDAQ	MLCO	Thu, May 24, 2007	13.90	13.93	13.60	13.65
106	NASDAQ	MLCO	Wed, May 23, 2007	14.30	14.30	13.89	13.95
105	NASDAQ	MLCO	Tue, May 22, 2007	14.45	14.65	13.95	14.20
104	NASDAQ	MLCO	Mon, May 21, 2007	13.98	14.06	13.76	13.87
103	NASDAQ	MLCO	Fri, May 18, 2007	14.16	14.16	13.88	14.00
102	NASDAQ	MLCO	Thu, May 17, 2007	14.10	14.14	13.61	14.02
101	NASDAQ	MLCO	Wed, May 16, 2007	14.36	14.56	14.00	14.09
100	NASDAQ	MLCO	Tue, May 15, 2007	15.25	15.45	13.75	14.52
99	NASDAQ	MLCO	Mon, May 14, 2007	16.69	16.72	15.03	15.08
98	NASDAQ	MLCO	Fri, May 11, 2007	16.50	16.79	16.22	16.57
97	NASDAQ	MLCO	Thu, May 10, 2007	16.90	16.90	16.12	16.22
96	NASDAQ	MLCO	Wed, May 9, 2007	16.50	17.05	16.49	16.85
95	NASDAQ	MLCO	Tue, May 8, 2007	17.40	17.42	16.36	16.44
94	NASDAQ	MLCO	Mon, May 7, 2007	17.94	17.99	17.00	17.20
93	NASDAQ	MLCO	Fri, May 4, 2007	17.90	18.11	17.75	17.84
92	NASDAQ	MLCO	Thu, May 3, 2007	18.08	18.15	17.60	17.86
91	NASDAQ	MLCO	Wed, May 2, 2007	17.56	18.77	17.36	18.48
90	NASDAQ	MLCO	Tue, May 1, 2007	17.36	17.70	17.23	17.56
89	NASDAQ	MLCO	Mon, Apr 30, 2007	17.85	17.87	17.33	17.42
88	NASDAQ	MLCO	Fri, Apr 27, 2007	18.00	18.17	17.80	17.93
87	NASDAQ	MLCO	Thu, Apr 26, 2007	17.97	18.35	17.78	18.26
86	NASDAQ	MLCO	Wed, Apr 25, 2007	18.61	18.67	17.66	18.20
85	NASDAQ	MLCO	Tue, Apr 24, 2007	19.03	19.15	18.51	18.55
84	NASDAQ	MLCO	Mon, Apr 23, 2007	19.30	19.36	18.91	19.07
83	NASDAQ	MLCO	Fri, Apr 20, 2007	19.25	19.26	18.70	18.91
82	NASDAQ	MLCO	Thu, Apr 19, 2007	18.03	19.45	17.78	18.56
81	NASDAQ	MLCO	Wed, Apr 18, 2007	16.74	18.42	16.65	18.31
80	NASDAQ	MLCO	Tue, Apr 17, 2007	16.65	16.78	16.48	16.69
79	NASDAQ	MLCO	Mon, Apr 16, 2007	16.68	16.70	16.41	16.62
78	NASDAQ	MLCO	Fri, Apr 13, 2007	16.40	16.60	15.98	16.57
77	NASDAQ	MLCO	Thu, Apr 12, 2007	16.45	16.68	16.30	16.45
76	NASDAQ	MLCO	Wed, Apr 11, 2007	17.53	17.53	16.27	16.54
75	NASDAQ	MLCO	Tue, Apr 10, 2007	16.98	17.49	16.80	17.42
74	NASDAQ	MLCO	Mon, Apr 9, 2007	16.44	17.00	16.30	16.78
73	NASDAQ	MLCO	Thu, Apr 5, 2007	16.19	16.38	16.02	16.30
72	NASDAQ	MLCO	Wed, Apr 4, 2007	16.50	16.53	16.05	16.09
71	NASDAQ	MLCO	Tue, Apr 3, 2007	16.32	16.50	16.18	16.40
70	NASDAQ	MLCO	Mon, Apr 2, 2007	16.15	16.21	15.95	16.00
69	NASDAQ	MLCO	Fri, Mar 30, 2007	16.26	16.32	15.82	16.14
68	NASDAQ	MLCO	Thu, Mar 29, 2007	16.18	16.19	15.63	15.90
67	NASDAQ	MLCO	Wed, Mar 28, 2007	16.04	16.13	15.73	15.81
66	NASDAQ	MLCO	Tue, Mar 27, 2007	16.25	16.40	15.75	15.78
65	NASDAQ	MLCO	Mon, Mar 26, 2007	16.94	17.11	16.21	16.31
64	NASDAQ	MLCO	Fri, Mar 23, 2007	17.00	17.38	16.41	16.54
63	NASDAQ	MLCO	Thu, Mar 22, 2007	16.78	17.10	16.62	16.91
62	NASDAQ	MLCO	Wed, Mar 21, 2007	15.87	16.89	15.65	16.58
61	NASDAQ	MLCO	Tue, Mar 20, 2007	15.17	15.90	15.07	15.74
60	NASDAQ	MLCO	Mon, Mar 19, 2007	15.66	15.72	15.25	15.27
59	NASDAQ	MLCO	Fri, Mar 16, 2007	15.50	15.64	15.26	15.51
58	NASDAQ	MLCO	Thu, Mar 15, 2007	15.25	15.95	15.12	15.48
57	NASDAQ	MLCO	Wed, Mar 14, 2007	14.51	15.32	14.12	15.27
56	NASDAQ	MLCO	Tue, Mar 13, 2007	15.46	15.49	14.51	14.57
55	NASDAQ	MLCO	Mon, Mar 12, 2007	16.00	16.08	15.57	15.60
54	NASDAQ	MLCO	Fri, Mar 9, 2007	15.76	16.11	15.56	15.96
53	NASDAQ	MLCO	Thu, Mar 8, 2007	16.50	16.69	15.86	15.93
52	NASDAQ	MLCO	Wed, Mar 7, 2007	16.58	16.58	16.24	16.31
51	NASDAQ	MLCO	Tue, Mar 6, 2007	16.40	16.98	16.13	16.76
50	NASDAQ	MLCO	Mon, Mar 5, 2007	15.80	15.99	15.54	15.90
49	NASDAQ	MLCO	Fri, Mar 2, 2007	16.70	17.10	16.35	16.46
48	NASDAQ	MLCO	Thu, Mar 1, 2007	16.00	17.18	15.52	16.70
47	NASDAQ	MLCO	Wed, Feb 28, 2007	17.04	17.32	16.51	16.60
46	NASDAQ	MLCO	Tue, Feb 27, 2007	17.50	17.60	16.20	17.00
45	NASDAQ	MLCO	Mon, Feb 26, 2007	18.68	18.70	17.92	18.16
44	NASDAQ	MLCO	Fri, Feb 23, 2007	18.40	18.45	18.27	18.40
43	NASDAQ	MLCO	Thu, Feb 22, 2007	18.40	18.58	18.20	18.56
42	NASDAQ	MLCO	Wed, Feb 21, 2007	18.46	18.62	18.30	18.44
41	NASDAQ	MLCO	Tue, Feb 20, 2007	18.40	18.74	18.22	18.47
40	NASDAQ	MLCO	Fri, Feb 16, 2007	17.95	18.62	17.90	18.35
39	NASDAQ	MLCO	Thu, Feb 15, 2007	18.04	18.19	17.80	18.11
38	NASDAQ	MLCO	Wed, Feb 14, 2007	18.04	18.44	17.86	18.21
37	NASDAQ	MLCO	Tue, Feb 13, 2007	17.45	17.87	17.27	17.64
36	NASDAQ	MLCO	Mon, Feb 12, 2007	18.39	18.43	17.17	17.45
35	NASDAQ	MLCO	Fri, Feb 9, 2007	18.96	19.10	18.40	18.62
34	NASDAQ	MLCO	Thu, Feb 8, 2007	19.28	19.30	18.55	18.85
33	NASDAQ	MLCO	Wed, Feb 7, 2007	19.77	19.77	19.14	19.20
32	NASDAQ	MLCO	Tue, Feb 6, 2007	19.84	20.18	19.59	19.60
31	NASDAQ	MLCO	Mon, Feb 5, 2007	20.54	20.70	19.88	19.95
30	NASDAQ	MLCO	Fri, Feb 2, 2007	20.45	20.50	20.23	20.42
29	NASDAQ	MLCO	Thu, Feb 1, 2007	19.65	20.38	19.50	20.22
28	NASDAQ	MLCO	Wed, Jan 31, 2007	19.40	19.90	19.25	19.35
27	NASDAQ	MLCO	Tue, Jan 30, 2007	20.22	20.22	19.13	19.19
26	NASDAQ	MLCO	Mon, Jan 29, 2007	20.35	20.50	20.01	20.05
25	NASDAQ	MLCO	Fri, Jan 26, 2007	20.65	20.80	20.25	20.39
24	NASDAQ	MLCO	Thu, Jan 25, 2007	21.55	21.55	20.50	20.92
23	NASDAQ	MLCO	Wed, Jan 24, 2007	21.06	21.81	20.85	21.19
22	NASDAQ	MLCO	Tue, Jan 23, 2007	21.10	21.38	20.72	21.10
21	NASDAQ	MLCO	Mon, Jan 22, 2007	22.07	22.07	21.25	21.32
20	NASDAQ	MLCO	Fri, Jan 19, 2007	22.00	22.34	21.36	21.82
19	NASDAQ	MLCO	Thu, Jan 18, 2007	21.36	22.22	21.30	22.20
18	NASDAQ	MLCO	Wed, Jan 17, 2007	20.79	21.38	20.61	21.21
17	NASDAQ	MLCO	Tue, Jan 16, 2007	20.94	21.08	20.45	20.74
16	NASDAQ	MLCO	Fri, Jan 12, 2007	20.70	20.80	20.26	20.63
15	NASDAQ	MLCO	Thu, Jan 11, 2007	21.09	21.17	20.24	20.61
14	NASDAQ	MLCO	Wed, Jan 10, 2007	19.74	21.50	19.53	20.96
13	NASDAQ	MLCO	Tue, Jan 9, 2007	20.00	20.07	19.50	19.87
12	NASDAQ	MLCO	Mon, Jan 8, 2007	20.75	20.76	19.88	20.00
11	NASDAQ	MLCO	Fri, Jan 5, 2007	21.60	21.60	20.51	20.78
10	NASDAQ	MLCO	Thu, Jan 4, 2007	21.65	22.00	21.53	21.65
9	NASDAQ	MLCO	Wed, Jan 3, 2007	21.63	21.78	21.21	21.56
8	NASDAQ	MLCO	Fri, Dec 29, 2006	21.24	21.51	21.00	21.26
7	NASDAQ	MLCO	Thu, Dec 28, 2006	20.51	21.12	20.35	21.02
6	NASDAQ	MLCO	Wed, Dec 27, 2006	20.00	21.00	20.00	20.70
5	NASDAQ	MLCO	Tue, Dec 26, 2006	19.70	20.07	19.40	19.88
4	NASDAQ	MLCO	Fri, Dec 22, 2006	20.15	20.18	19.35	19.51
3	NASDAQ	MLCO	Thu, Dec 21, 2006	19.88	20.44	18.88	20.06
2	NASDAQ	MLCO	Wed, Dec 20, 2006	21.99	22.00	19.81	20.23
1	NASDAQ	MLCO	Tue, Dec 19, 2006	22.00	23.55	21.10	21.55
#	Exchange	Symbol	Date	Open	High	Low	Close

Melco Resorts and Entertainment Ltd NASDAQ:MLCO Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024