MENT

Historical Stock Prices

$25.77
*  
0.43
1.7%
Get MENT Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading MENT now
Exchange: NASDAQ
Industry: Technology
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 22-MAY-2014 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/22/2015 26 26 25.34 25.77 1,147,071
05/21/2015 25.43 25.72 25.12 25.34 1,070,876
05/20/2015 25.17 25.6 24.98 25.49 1,090,201
05/19/2015 25.2 25.21 24.88 25.14 755,831
05/18/2015 24.57 25.3 24.36 25.14 1,085,673
05/15/2015 24.68 24.7 24.41 24.58 295,687
05/14/2015 24.32 24.76 24.32 24.67 366,280
05/13/2015 24.06 24.34 24.04 24.21 246,031
05/12/2015 24.2 24.26 23.83 24 423,567
05/11/2015 24.23 24.52 24.23 24.39 322,246
05/08/2015 24.2 24.44 24.1096 24.31 302,685
05/07/2015 24.07 24.19 23.81 23.92 375,384
05/06/2015 23.7 24.2 23.53 24.03 539,526
05/05/2015 23.76 23.91 23.42 23.55 621,568
05/04/2015 24.31 24.375 23.87 23.91 526,108
05/01/2015 23.95 24.3 23.9 24.06 373,523
04/30/2015 24.27 24.68 23.93 23.93 534,860
04/29/2015 24.37 24.73 24.3 24.48 512,586
04/28/2015 24.3 24.75 24.14 24.575 340,918
04/27/2015 24.69 24.85 24.24 24.3 356,066
04/24/2015 25.11 25.18 24.6 24.68 267,006
04/23/2015 24.77 25.19 24.58 25.075 429,236
04/22/2015 24.26 24.86 24.14 24.8 932,531
04/21/2015 24.88 24.9914 24.32 24.33 689,236
04/20/2015 24.19 25.11 24.02 24.75 1,376,823
04/17/2015 24.11 24.11 23.83 23.9 815,983
04/16/2015 24.19 24.4267 24.11 24.3 1,076,340
04/15/2015 24.58 24.65 24.3 24.33 659,141
04/14/2015 24.55 24.73 24.33 24.6 336,989
04/13/2015 25 25.13 24.6 24.62 828,583
04/10/2015 24.8 25.13 24.6 25.03 583,308
04/09/2015 24.73 24.9 24.4 24.77 416,818
04/08/2015 24.42 24.92 24.26 24.84 396,742
04/07/2015 24.89 24.91 24.44 24.45 704,740
04/06/2015 24.1 24.945 23.92 24.89 768,377
04/02/2015 24.32 24.68 24.27 24.34 378,056
04/01/2015 24.02 24.36 23.73 24.34 527,341
03/31/2015 24.22 24.31 23.94 24.03 864,849
03/30/2015 23.9 24.55 23.89 24.42 646,885
03/27/2015 23.27 23.82 23.08 23.79 676,850
03/26/2015 23.01 23.33 22.87 23.24 505,338
03/25/2015 24 24.025 23.04 23.16 1,415,721
03/24/2015 24.31 24.45 23.98 24 330,436
03/23/2015 24.37 24.49 24.18 24.28 312,099
03/20/2015 24.24 24.59 24.2 24.45 1,288,472
03/19/2015 23.75 24.08 23.69 24.07 572,905
03/18/2015 23.71 24.07 23.65 23.76 765,232
03/17/2015 24.1 24.1 23.66 23.81 485,089
03/16/2015 24.03 24.27 23.9 24.09 694,249
03/13/2015 23.96 24.03 23.24 23.88 606,589
03/12/2015 23.69 23.99 23.59 23.94 707,939
03/11/2015 22.99 23.62 22.9 23.54 901,470
03/10/2015 22.93 23.1399 22.78 22.91 1,622,162
03/09/2015 23.06 23.276 22.99 23.02 578,148
03/06/2015 23.04 23.31 22.92 23.07 593,685
03/05/2015 23.31 23.502 22.96 23.22 838,259
03/04/2015 23.78 23.93 23.18 23.32 979,830
03/03/2015 24.12 24.22 23.52 23.79 617,961
03/02/2015 23.35 24.21 23.35 24.18 1,168,505
02/27/2015 24.55 24.65 23.33 23.46 2,236,226
02/26/2015 25.15 25.23 24.49 24.56 1,078,838
02/25/2015 25.15 25.26 24.89 25.25 527,986
02/24/2015 24.83 25.43 24.81 25.095 917,535
02/23/2015 25.14 25.22 24.995 25.1 580,173
02/20/2015 25.03 25.39 24.73 25.3 535,552
02/19/2015 24.64 25.06 24.46 25.05 547,808
02/18/2015 24.57 24.74 24.56 24.74 401,800
02/17/2015 24.5 24.71 24.35 24.67 494,412
02/13/2015 24.48 24.67 24.34 24.58 327,171
02/12/2015 24.16 24.54 24.16 24.45 339,946
02/11/2015 24.27 24.4075 24.02 24.13 412,829
02/10/2015 24.27 24.5 23.95 24.39 431,295
02/09/2015 24.15 24.337 24.03 24.07 768,060
02/06/2015 24 24.305 23.83 24.25 962,143
02/05/2015 23.9 24.15 23.705 23.99 797,915
02/04/2015 23.63 23.95 23.6 23.9 841,366
02/03/2015 23.3 23.82 23.2 23.75 642,556
02/02/2015 23 23.29 22.72 23.26 1,023,421
01/30/2015 23.01 23.2 22.9 23.01 1,194,151
01/29/2015 22.84 23.17 22.63 23.15 736,650
01/28/2015 23.04 23.12 22.63 22.74 455,437
01/27/2015 22.79 23.1 22.62 22.88 334,712
01/26/2015 22.65 23.2 22.47 23.15 865,547
01/23/2015 22.58 22.95 22.57 22.75 366,959
01/22/2015 22.15 22.67 21.82 22.64 535,214
01/21/2015 22.07 22.3154 21.8201 21.95 416,409
01/20/2015 22.28 22.51 21.71 22.09 418,527
01/16/2015 21.59 22.19 21.53 22.16 500,724
01/15/2015 22 22 21.41 21.67 782,278
01/14/2015 21.42 22 21.42 21.95 530,956
01/13/2015 21.46 22.13 21.33 21.74 528,952
01/12/2015 21.45 21.6 21.05 21.28 336,936
01/09/2015 21.6 21.76 21.37 21.52 226,050
01/08/2015 21.42 21.86 21.2 21.65 892,373
01/07/2015 20.99 21.3001 20.79 21.29 295,472
01/06/2015 21.48 21.68 20.85 20.96 446,794
01/05/2015 21.42 21.8 21.3 21.48 562,543
01/02/2015 22.07 22.235 21.41 21.77 321,012
12/31/2014 22.43 22.63 21.89 21.92 502,922
12/30/2014 22.59 22.75 22.3 22.33 310,760
12/29/2014 22.2 22.73 21.97 22.62 428,220
12/26/2014 22.31 22.5 22.24 22.26 171,725
12/24/2014 22.18 22.31 22 22.265 210,348
12/23/2014 21.76 22.07 21.63 22.03 520,536
12/22/2014 21.74 21.94 21.53 21.71 364,643
12/19/2014 22.09 22.31 21.71 21.78 2,400,721
12/18/2014 21.83 22.09 21.24 22.08 382,580
12/17/2014 20.86 21.54 20.58 21.53 593,185
12/16/2014 21.09 21.46 20.76 20.78 537,759
12/15/2014 21.38 21.45 20.89 21.08 348,664
12/12/2014 21.36 21.7313 21.27 21.29 410,956
12/11/2014 21.57 21.84 21.56 21.66 413,928
12/10/2014 22.09 23.79 21.31 21.41 525,443
12/09/2014 21.8 22.37 21.73 22.22 444,118
12/08/2014 22.49 22.72 21.99 22.1 383,927
12/05/2014 22.12 22.6 22.1 22.59 399,141
12/04/2014 22.11 23.72 21.97 22.12 473,809
12/03/2014 22.1 22.43 21.896 22.15 239,923
12/02/2014 21.9 23.49 21.74 22.09 236,289
12/01/2014 22.16 22.21 21.795 21.9 392,113
11/28/2014 22.5 22.67 22.16 22.21 295,024
11/26/2014 22.31 22.47 22.1 22.41 357,122
11/25/2014 22.1 22.32 21.866 22.2 401,073
11/24/2014 21.97 22.09 21.684 22.09 508,828
11/21/2014 21.93 22.25 21.66 21.9 905,401
11/20/2014 21.34 21.68 21.29 21.55 408,785
11/19/2014 21.8 21.92 21.24 21.48 307,515
11/18/2014 21.5 22.06 21.5 21.86 367,503
11/17/2014 21.85 21.93 21.355 21.44 484,300
11/14/2014 21.86 22.16 21.79 21.93 263,366
11/13/2014 22.2 22.23 21.78 21.87 319,733
11/12/2014 21.84 22.15 21.84 22.11 463,609
11/11/2014 21.78 22.16 21.71 22.095 404,010
11/10/2014 21.64 21.89 21.4401 21.84 259,442
11/07/2014 21.62 21.67 21.39 21.65 342,910
11/06/2014 21.54 21.69 21.48 21.6 345,266
11/05/2014 21.44 21.64 21.3 21.5 315,622
11/04/2014 21.31 21.5499 21.24 21.32 249,651
11/03/2014 21.2 21.66 21.05 21.3 535,754
10/31/2014 20.96 21.24 20.7701 21.19 564,967
10/30/2014 20.55 20.72 20.36 20.49 496,329
10/29/2014 20.66 20.94 20.43 20.64 399,021
10/28/2014 19.92 20.71 19.8094 20.68 543,482
10/27/2014 20.15 20.2 19.7 19.82 523,311
10/24/2014 19.97 20.2 19.77 20.19 207,730
10/23/2014 19.79 19.94 19.65 19.92 385,256
10/22/2014 19.88 20.04 19.49 19.52 381,212
10/21/2014 19.66 19.96 19.47 19.88 363,111
10/20/2014 19.18 19.49 18.98 19.49 433,895
10/17/2014 19.49 19.49 19.1386 19.23 371,265
10/16/2014 18.71 19.382 18.67 19.2 797,663
10/15/2014 18.43 19.14 18.33 18.99 885,313
10/14/2014 18.73 19.03 18.49 18.66 609,839
10/13/2014 18.49 18.8 18.25 18.53 640,210
10/10/2014 19.36 19.61 18.53 18.55 718,326
10/09/2014 20.06 20.18 19.41 19.47 506,264
10/08/2014 19.72 20.17 19.63 20.12 645,663
10/07/2014 19.88 19.96 19.68 19.68 466,387
10/06/2014 20.1 20.24 19.96 20.01 407,578
10/03/2014 20.18 20.3 19.99 20.06 502,991
10/02/2014 20.03 20.23 19.85 19.96 542,068
10/01/2014 20.39 20.49 19.68 20.07 891,632
09/30/2014 20.85 20.99 20.48 20.495 791,652
09/29/2014 20.83 20.96 20.74 20.92 485,128
09/26/2014 21.12 21.16 20.88 21.1 461,861
09/25/2014 21.47 21.47 20.96 21.11 610,849
09/24/2014 21.43 21.63 21.3 21.57 576,262
09/23/2014 21.78 21.82 21.39 21.44 899,164
09/22/2014 21.76 21.91 21.54 21.8 868,819
09/19/2014 22.33 22.35 21.85 21.93 1,251,670
09/18/2014 22.12 22.27 22.07 22.26 542,156
09/17/2014 22 22.35 21.845 22.02 1,123,488
09/16/2014 21.91 22.09 21.7755 22.04 662,924
09/15/2014 21.91 21.98 21.67 21.88 818,381
09/12/2014 21.99 22.158 21.82 22.1 910,128
09/11/2014 21.95 22.09 21.83 22.06 824,520
09/10/2014 21.99 22.24 21.89 22.1 487,669
09/09/2014 22.1 22.17 21.955 21.98 975,633
09/08/2014 22.35 22.57 22.05 22.2 875,990
09/05/2014 22.41 22.67 22.34 22.48 758,789
09/04/2014 22.32 22.73 22.21 22.53 1,157,256
09/03/2014 22.3 22.41 22.12 22.23 653,574
09/02/2014 21.91 22.33 21.81 22.15 1,234,719
08/29/2014 21.75 21.855 21.7 21.81 515,845
08/28/2014 21.56 21.74 21.4 21.7 712,227
08/27/2014 21.56 21.61 21.4 21.57 456,728
08/26/2014 21.45 21.73 21.11 21.52 649,520
08/25/2014 21.7 21.74 21.27 21.32 456,787
08/22/2014 21.12 22.18 21.07 21.58 1,522,699
08/21/2014 21.21 21.54 21.12 21.43 539,850
08/20/2014 21.15 21.272 21.03 21.23 494,846
08/19/2014 21.2 21.38 21.125 21.29 319,551
08/18/2014 21.02 21.32 20.82 21.19 304,530
08/15/2014 21.16 21.22 20.68 20.84 329,049
08/14/2014 20.98 21.0018 20.81 20.95 253,005
08/13/2014 21 21.15 20.82 21.04 362,344
08/12/2014 20.92 21.04 20.8 20.93 316,487
08/11/2014 20.64 21.01 20.505 20.98 473,395
08/08/2014 20.33 20.58 20.19 20.51 316,447
08/07/2014 20.36 20.57 20.26 20.29 543,492
08/06/2014 20.04 20.38 19.7244 20.31 679,845
08/05/2014 19.87 20.25 19.66 20.12 452,688
08/04/2014 19.92 20.15 19.68 20.01 396,732
08/01/2014 19.75 19.85 19.31 19.82 824,524
07/31/2014 20.51 20.65 19.73 19.75 1,341,622
07/30/2014 20.84 20.929 20.55 20.75 324,059
07/29/2014 20.82 20.99 20.63 20.69 395,229
07/28/2014 20.88 21.12 20.69 20.8 357,499
07/25/2014 21.36 21.79 20.85 20.89 379,140
07/24/2014 21.05 21.34 21.05 21.15 390,064
07/23/2014 21.14 21.24 20.97 21.04 478,237
07/22/2014 21.09 21.23 20.93 21.09 1,064,378
07/21/2014 21.31 21.34 20.85 21.01 553,105
07/18/2014 21.11 21.48 21.11 21.43 699,749
07/17/2014 21.25 21.4 21.01 21.16 555,002
07/16/2014 21.8 21.94 21.18 21.31 606,691
07/15/2014 21.74 21.82 21.49 21.67 438,193
07/14/2014 21.49 21.74 21.35 21.72 513,956
07/11/2014 21.43 21.49 21.0826 21.22 525,078
07/10/2014 21.42 21.77 21.32 21.53 751,134
07/09/2014 21.91 22.19 21.755 21.87 730,300
07/08/2014 21.67 21.88 21.45 21.87 757,883
07/07/2014 21.9 22.18 21.71 21.75 714,110
07/03/2014 21.88 22.18 21.8 22.05 512,601
07/02/2014 21.67 21.8713 21.56 21.865 867,894
07/01/2014 21.6 22.13 21.57 21.94 842,261
06/30/2014 21.6 21.6 21.25 21.57 478,369
06/27/2014 21.33 21.68 21.33 21.6 857,094
06/26/2014 21.5 21.55 21.19 21.52 427,640
06/25/2014 21.4 21.64 21.36 21.53 570,446
06/24/2014 21.69 22 21.47 21.52 557,285
06/23/2014 21.62 21.82 21.3701 21.75 561,435
06/20/2014 21.48 21.6399 21.33 21.54 2,452,702
06/19/2014 21.4 21.51 21.132 21.4 660,508
06/18/2014 21.5 21.625 21.09 21.38 697,461
06/17/2014 21.01 21.68 20.998 21.475 908,844
06/16/2014 21.05 21.25 20.87 20.99 684,317
06/13/2014 21.13 21.261 20.97 21.05 544,531
06/12/2014 21.47 21.47 20.9 21.02 616,643
06/11/2014 21.26 21.435 21.1 21.28 427,694
06/10/2014 21.56 21.73 21.1901 21.41 479,872
06/09/2014 21.7 21.89 21.48 21.58 848,204
06/06/2014 20.63 21.82 20.59 21.8 1,296,443
06/05/2014 20.49 20.71 20.17 20.5 689,711
06/04/2014 20.55 20.6999 20.36 20.39 406,808
06/03/2014 20.69 20.9925 20.47 20.66 839,964
06/02/2014 21.19 21.3 20.8 20.94 475,845
05/30/2014 21.65 21.65 21.09 21.19 795,715
05/29/2014 21.84 21.84 21.33 21.56 469,088
05/28/2014 22.06 22.06 21.6 21.73 529,019
05/27/2014 22.01 22.185 21.83 22.04 613,373
05/23/2014 22.2 22.2 20.42 21.82 1,592,863
05/22/2014 21.45 21.66 21.24 21.56 433,710
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?