Mediabistro Inc. Historical Stock Prices

MBIS 
$0.9299
*  
0.0101
1.07%
Get MBIS Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading MBIS now


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 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A  0.95  0.85  0.9299 7,872
07/28/2014 0.9 0.95 0.85 0.9299 7,872
07/25/2014 0.83 0.94 0.83 0.94 342
07/24/2014 0.8225 0.94 0.8225 0.94 6,228
07/23/2014 0.92 0.94 0.86 0.92 7,360
07/22/2014 0.8502 0.95 0.8502 0.95 5,668
07/21/2014 0.94 0.94 0.94 0.94 2,000
07/18/2014 0.85 0.85 0.85 0.85 00
07/17/2014 0.9 0.95 0.85 0.85 9,136
07/16/2014 0.9 0.95 0.9 0.95 1,999
07/15/2014 0.85 0.95 0.85 0.88 9,690
07/14/2014 0.84 0.95 0.84 0.95 2,200
07/11/2014 0.83 0.95 0.83 0.95 650
07/10/2014 0.8151 0.95 0.8151 0.95 6,780
07/09/2014 1 1 0.95 0.95 8,095
07/08/2014 1 1 1 1 00
07/07/2014 1 1 1 1 500
07/03/2014 1 1.05 0.99 1 17,502
07/02/2014 0.8897 1.09 0.8897 0.89 31,935
07/01/2014 0.85 0.8899 0.85 0.8899 5,530
06/30/2014 0.89 0.89 0.8 0.8499 22,312
06/27/2014 0.8 0.95 0.8 0.89 749
06/26/2014 0.811 0.9 0.8 0.9 6,956
06/25/2014 0.85 0.85 0.85 0.85 5,100
06/24/2014 0.84 0.8699 0.84 0.86 3,613
06/23/2014 0.8 0.8699 0.8 0.84 18,626
06/20/2014 0.76 0.87 0.76 0.8298 19,435
06/19/2014 0.7001 0.75 0.7001 0.75 16,071
06/18/2014 0.6701 0.77 0.6701 0.77 18,882
06/17/2014 0.7699 0.7699 0.6705 0.7 18,055
06/16/2014 0.71 0.71 0.7 0.7 64,704
06/13/2014 0.65 0.7 0.65 0.7 1,430
06/12/2014 0.66 0.71 0.5503 0.71 29,368
06/11/2014 0.65 0.7343 0.65 0.69 17,379
06/10/2014 0.6401 0.65 0.6401 0.65 5,920
06/09/2014 0.6498 0.73 0.62 0.67 64,636
06/06/2014 0.75 1 0.52 0.6498 239,594
06/05/2014 2.47 2.47 2.47 2.47 00
06/04/2014 2.47 2.47 2.47 2.47 00
06/03/2014 2.47 2.47 2.47 2.47 00
06/02/2014 2.47 2.47 2.47 2.47 00
05/30/2014 2.47 2.47 2.47 2.47 00
05/29/2014 2.47 2.47 2.47 2.47 00
05/28/2014 2.47 2.47 2.47 2.47 00
05/27/2014 2.47 2.47 2.47 2.47 00
05/23/2014 2.47 2.47 2.47 2.47 00
05/22/2014 2.47 2.47 2.47 2.47 00
05/21/2014 2.47 2.47 2.47 2.47 00
05/20/2014 2.47 2.47 2.47 2.47 00
05/19/2014 2.47 2.47 2.47 2.47 00
05/16/2014 2.47 2.47 2.47 2.47 00
05/15/2014 2.47 2.47 2.47 2.47 00
05/14/2014 2.47 2.47 2.47 2.47 00
05/13/2014 2.47 2.47 2.47 2.47 00
05/12/2014 2.47 2.47 2.47 2.47 00
05/09/2014 2.47 2.47 2.47 2.47 00
05/08/2014 2.47 2.47 2.47 2.47 00
05/07/2014 2.47 2.47 2.47 2.47 00
05/06/2014 2.47 2.47 2.47 2.47 00
05/05/2014 2.47 2.47 2.47 2.47 00
05/02/2014 2.47 2.47 2.47 2.47 00
05/01/2014 2.47 2.47 2.47 2.47 00
04/30/2014 2.47 2.47 2.47 2.47 00
04/29/2014 2.47 2.47 2.47 2.47 00
04/28/2014 2.47 2.47 2.47 2.47 00
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 Brokers before you trade

Want to trade FX?