Historical Stock Prices

MBIS 
$1.19
*  
0.04
 negative 
3.48%
Get MBIS Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 1.3 1.3 1.11 1.19 22,149
04/16/2014 1.2 1.2 1.01 1.15 31,010
04/15/2014 1.3 1.34 1.1 1.22 36,987
04/14/2014 1.6 1.63 1.27 1.29 111,677
04/11/2014 1.78 1.78 1.54 1.63 14,820
04/10/2014 1.93 1.93 1.73 1.8 7,112
04/09/2014 1.88 1.99 1.85 1.89 16,759
04/08/2014 1.92 1.93 1.75 1.88 30,322
04/07/2014 2.1 2.1 1.85 1.9 60,964
04/04/2014 2.251 2.31 2.05 2.14 29,957
04/03/2014 2.4 2.42 2.23 2.34 8,174
04/02/2014 2.47 2.5 2.21 2.34 46,243
04/01/2014 2.457 2.5 2.4001 2.45 10,217
03/31/2014 2.45 2.5 2.34 2.43 17,883
03/28/2014 2.45 2.4701 2.371 2.4701 7,114
03/27/2014 2.43 2.55 2.36 2.43 8,006
03/26/2014 2.59 2.59 2.38 2.45 6,650
03/25/2014 2.63 2.63 2.451 2.52 4,669
03/24/2014 2.67 2.68 2.4 2.63 21,966
03/21/2014 2.61 2.62 2.5 2.62 8,750
03/20/2014 2.72 2.72 2.51 2.62 9,101
03/19/2014 2.49 2.64 2.4 2.59 53,609
03/18/2014 2.49 2.49 2.35 2.47 17,382
03/17/2014 2.42 2.49 2.35 2.43 7,514
03/14/2014 2.4 2.48 2.38 2.44 30,227
03/13/2014 2.28 2.37 2.28 2.36 17,268
03/12/2014 2.3 2.36 2.27 2.29 11,818
03/11/2014 2.34 2.38 2.27 2.38 14,526
03/10/2014 2.3 2.37 2.25 2.35 12,993
03/07/2014 2.313 2.35 2.29 2.34 4,929
03/06/2014 2.3 2.3 2.21 2.3 14,752
03/05/2014 2.4 2.4 2.24 2.35 11,010
03/04/2014 2.4601 2.4601 2.308 2.37 7,739
03/03/2014 2.32 2.4 2.18 2.34 6,226
02/28/2014 2.24 2.35 2.23 2.31 27,132
02/27/2014 2.23 2.23 2.16 2.19 10,948
02/26/2014 2.22 2.25 2.2 2.21 7,772
02/25/2014 2.3 2.301 2.17 2.2 28,938
02/24/2014 2.309 2.36 2.29 2.3 17,754
02/21/2014 2.29 2.32 2.27 2.28 13,944
02/20/2014 2.28 2.32 2.27 2.32 7,682
02/19/2014 2.27 2.38 2.26 2.28 12,002
02/18/2014 2.4 2.4 2.261 2.29 39,670
02/14/2014 2.47 2.53 2.41 2.41 18,101
02/13/2014 2.49 2.49 2.42 2.49 7,488
02/12/2014 2.48 2.48 2.39 2.43 20,147
02/11/2014 2.35 2.5 2.35 2.48 10,842
02/10/2014 2.35 2.476 2.3 2.3 33,720
02/07/2014 2.645 2.68 2.39 2.4 30,009
02/06/2014 2.61 2.62 2.51 2.55 29,761
02/05/2014 2.85 2.85 2.6 2.77 24,923
02/04/2014 2.88 2.88 2.72 2.85 16,884
02/03/2014 2.8022 2.8601 2.75 2.86 19,142
01/31/2014 2.92 2.92 2.8 2.8521 22,417
01/30/2014 2.8505 2.9499 2.76 2.94 42,781
01/29/2014 2.88 3.24 2.76 2.84 212,342
01/28/2014 2.94 2.97 2.76 2.79 9,248
01/27/2014 2.72 2.99 2.7 2.97 68,533
01/24/2014 2.85 2.88 2.71 2.75 46,767
01/23/2014 3.139 3.139 2.82 2.89 26,389
01/22/2014 3.15 3.15 2.97 3.02 38,653
01/21/2014 3.25 3.25 3.06 3.08 24,618
01/17/2014 3.28 3.39 3.1801 3.2699 16,212
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?