Historical Stock Prices

MIND 
$13.16
*  
0.03
0.23%
Get MIND Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading MIND 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 for next time

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

Results for: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 13.14 13.23 13.07 13.16 27,333
08/28/2014 13.11 13.18 13.02 13.13 38,903
08/27/2014 13.26 13.26 13.085 13.26 18,676
08/26/2014 13.27 13.35 13.22 13.29 24,769
08/25/2014 13.38 13.45 13.2 13.27 27,655
08/22/2014 13.35 13.41 13.08 13.34 19,961
08/21/2014 13.22 13.33 13 13.32 43,544
08/20/2014 13.65 13.65 13.18 13.26 18,508
08/19/2014 13.47 13.82 13.47 13.7 16,588
08/18/2014 13.41 13.65 13.3901 13.5 20,645
08/15/2014 13.65 13.65 13.26 13.35 39,474
08/14/2014 13.67 13.7 13.41 13.5 19,206
08/13/2014 13.59 13.76 13.44 13.67 40,327
08/12/2014 13.07 13.52 13.07 13.5 43,065
08/11/2014 13.26 13.4 12.98 13.11 64,106
08/08/2014 12.99 13.2 12.9423 13.15 40,356
08/07/2014 12.93 13.05 12.9 13.01 67,131
08/06/2014 12.93 13.23 12.9 12.93 30,138
08/05/2014 13 13.07 12.84 12.97 69,990
08/04/2014 12.97 13.15 12.84 13.1 165,442
08/01/2014 12.9 13.05 12.645 12.84 94,934
07/31/2014 13.15 13.28 12.94 12.97 155,218
07/30/2014 13.26 13.3 13.145 13.2 35,166
07/29/2014 13.26 13.26 13.13 13.2 40,385
07/28/2014 13.18 13.37 13.06 13.22 46,479
07/25/2014 13.3 13.54 13.15 13.21 85,902
07/24/2014 13.57 13.7 13.285 13.42 64,684
07/23/2014 13.58 13.77 13.48 13.59 34,641
07/22/2014 13.5 13.8 13.5 13.58 33,942
07/21/2014 13.39 13.56 13.27 13.45 84,504
07/18/2014 13.27 13.57 13.27 13.47 55,280
07/17/2014 13.26 13.4558 13.12 13.3 113,697
07/16/2014 13.36 13.42 13.2 13.3 36,365
07/15/2014 13.42 13.42 13.09 13.3 75,397
07/14/2014 13.31 13.58 13.1805 13.48 36,878
07/11/2014 13.41 13.58 13.13 13.27 51,461
07/10/2014 13.44 13.605 13.24 13.38 66,373
07/09/2014 13.74 13.81 13.56 13.68 30,382
07/08/2014 13.71 13.79 13.46 13.69 41,515
07/07/2014 14.3 14.3 13.71 13.73 78,310
07/03/2014 14.07 14.48 14.07 14.3 23,533
07/02/2014 13.89 14.11 13.883 13.95 52,049
07/01/2014 13.98 14.38 13.83 13.93 54,927
06/30/2014 13.85 14.07 13.6374 13.98 33,124
06/27/2014 13.74 13.94 13.71 13.83 150,628
06/26/2014 13.6 13.94 13.47 13.82 60,805
06/25/2014 13.74 13.91 13.52 13.59 71,655
06/24/2014 13.94 14.319 13.78 13.86 66,953
06/23/2014 14.27 14.27 13.93 14.01 42,812
06/20/2014 14.45 14.46 14.26 14.33 84,447
06/19/2014 14.53 14.68 14.42 14.47 42,088
06/18/2014 14.7 14.78 14.36 14.57 63,493
06/17/2014 14.59 14.86 14.5 14.57 50,011
06/16/2014 15.13 15.24 14.64 14.67 74,059
06/13/2014 15.54 15.54 15.02 15.13 56,798
06/12/2014 15.5 15.56 15.34 15.48 51,513
06/11/2014 15.16 15.58 15.04 15.48 56,806
06/10/2014 15.76 15.76 15.143 15.32 49,430
06/09/2014 14.93 15.8 14.9 15.76 99,369
06/06/2014 14 14.99 13.97 14.84 130,156
06/05/2014 13.47 13.96 13.142 13.89 79,496
06/04/2014 13.05 13.755 13.05 13.38 99,455
06/03/2014 13.21 13.37 13.05 13.16 141,425
06/02/2014 13.38 13.53 13.2 13.305 94,966
05/30/2014 13.45 13.55 13.37 13.43 163,684
05/29/2014 13.59 13.75 13.415 13.49 80,331
05/28/2014 13.35 13.54 13.235 13.48 73,955
05/27/2014 13.21 13.48 13.19 13.35 78,044
05/23/2014 13.17 13.33 13.123 13.2 36,997
05/22/2014 13.13 13.3 13.06 13.13 19,926
05/21/2014 13.08 13.2199 12.89 13.04 56,203
05/20/2014 13.07 13.1 12.92 13 122,135
05/19/2014 13.07 13.2 13.02 13.15 69,103
05/16/2014 13.54 13.55 13.18 13.34 65,324
05/15/2014 13.4 13.74 13.4 13.54 110,534
05/14/2014 13.79 14.02 13.375 13.47 56,449
05/13/2014 13.93 14.2 13.75 13.86 40,658
05/12/2014 13.61 14.09 13.56 13.95 44,580
05/09/2014 13.13 13.64 13.13 13.59 78,792
05/08/2014 13.64 13.64 13.21 13.23 37,493
05/07/2014 13.35 13.76 13.35 13.62 53,411
05/06/2014 13.36 13.55 13.32 13.38 90,370
05/05/2014 13.24 13.66 13.17 13.45 115,138
05/02/2014 13.41 13.75 13.247 13.44 83,368
05/01/2014 13.72 13.98 13.26 13.37 87,685
04/30/2014 13.45 13.9435 13.38 13.8 65,878
04/29/2014 13.51 13.72 13.51 13.56 68,952
04/28/2014 13.62 13.73 13.26 13.55 93,197
04/25/2014 13.48 13.77 13.43 13.55 44,561
04/24/2014 13.74 13.79 13.5 13.6 51,764
04/23/2014 13.48 14.02 13.45 13.65 74,172
04/22/2014 13.63 13.63 13.48 13.56 44,468
04/21/2014 13.61 13.84 13.51 13.65 41,090
04/17/2014 13.63 14.0085 13.6 13.64 55,156
04/16/2014 13.85 13.92 13.57 13.72 33,167
04/15/2014 13.59 13.84 13.42 13.7 51,930
04/14/2014 13.77 13.77 13.48 13.6 55,281
04/11/2014 13.44 13.86 13.44 13.59 28,751
04/10/2014 13.66 13.78 13.21 13.6 54,140
04/09/2014 13.53 13.7856 13.364 13.66 46,282
04/08/2014 13.28 13.85 13.28 13.46 59,105
04/07/2014 13.33 13.484 13.05 13.225 86,701
04/04/2014 13.62 13.71 13.14 13.24 66,576
04/03/2014 13.66 14.05 13.56 13.64 55,244
04/02/2014 14.26 14.58 14.191 14.48 47,298
04/01/2014 14.02 14.42 13.82 14.32 28,154
03/31/2014 13.79 14.19 13.66 13.94 35,390
03/28/2014 13.57 13.94 13.57 13.65 29,419
03/27/2014 13.79 14.01 13.51 13.58 33,541
03/26/2014 14.75 14.75 13.75 13.76 34,665
03/25/2014 14.93 14.95 14.525 14.72 29,445
03/24/2014 15.03 15.2 14.71 14.91 21,401
03/21/2014 14.28 15.14 14.28 15.04 108,561
03/20/2014 13.92 14.36 13.92 14.27 8,722
03/19/2014 14.44 14.44 13.77 14.01 31,207
03/18/2014 14.12 14.36 14.01 14.11 22,297
03/17/2014 14 14.264 13.986 14.05 13,516
03/14/2014 13.76 14.06 13.76 13.89 13,855
03/13/2014 14.18 14.18 13.69 13.85 15,533
03/12/2014 14.09 14.22 14.02 14.17 14,028
03/11/2014 15.19 15.19 14.001 14.18 45,999
03/10/2014 15.4 15.44 15 15.15 37,531
03/07/2014 15.1 15.52 14.911 15.42 19,150
03/06/2014 14.82 15.01 14.55 14.99 27,632
03/05/2014 14.81 14.81 14.4901 14.75 22,000
03/04/2014 14.62 15.18 14.62 14.8 61,904
03/03/2014 14.32 14.49 14.11 14.4 32,762
02/28/2014 14.23 14.58 14.15 14.39 76,144
02/27/2014 13.91 14.285 13.75 14.285 35,423
02/26/2014 14.23 14.35 13.82 13.9 91,864
02/25/2014 14.48 14.58 14.01 14.16 20,996
02/24/2014 13.98 14.53 13.98 14.5 60,029
02/21/2014 14.89 14.89 13.58 13.68 67,437
02/20/2014 14.41 14.94 14.41 14.79 21,344
02/19/2014 14.74 14.905 14.28 14.35 28,665
02/18/2014 14.87 15.122 14.72 14.75 20,549
02/14/2014 14.97 14.97 14.69 14.75 25,269
02/13/2014 14.46 15.085 14.39 14.96 24,166
02/12/2014 14.53 14.72 14.48 14.56 24,440
02/11/2014 14.35 14.6 14.29 14.48 29,203
02/10/2014 14.14 14.32 14 14.31 27,902
02/07/2014 14.23 14.23 13.99 14.14 29,048
02/06/2014 13.94 14.19 13.85 14.1 42,058
02/05/2014 14.39 14.39 13.75 13.8 42,561
02/04/2014 14.56 14.7 14.31 14.42 36,992
02/03/2014 15.13 15.13 14.21 14.53 56,593
01/31/2014 15.21 15.32 15.005 15.1 33,134
01/30/2014 15.5 15.71 15.28 15.49 39,780
01/29/2014 15.31 15.47 15.11 15.2 43,978
01/28/2014 15.51 15.58 15.1 15.43 57,945
01/27/2014 15.71 15.72 15.22 15.51 45,409
01/24/2014 16.04 16.04 15.509 15.72 36,295
01/23/2014 16.48 16.48 16.05 16.12 32,248
01/22/2014 16.58 16.74 16.46 16.5 53,977
01/21/2014 16.88 16.88 16.56 16.6 49,837
01/17/2014 16.71 17.01 16.71 16.74 23,685
01/16/2014 16.71 16.97 16.57 16.68 45,367
01/15/2014 16.92 17.3 16.92 17.13 35,814
01/14/2014 16.75 16.95 16.72 16.95 15,845
01/13/2014 16.76 16.77 16.52 16.71 39,346
01/10/2014 16.73 16.94 16.53 16.93 32,670
01/09/2014 17.33 17.33 16.6 16.81 36,989
01/08/2014 17.33 17.4 17.08 17.39 32,727
01/07/2014 17.03 17.41 17.03 17.34 21,679
01/06/2014 17.18 17.1899 16.84 17.02 56,653
01/03/2014 17.5 17.69 17.03 17.17 29,000
01/02/2014 17.68 17.68 17.45 17.49 24,604
12/31/2013 17.48 17.82 17.48 17.71 25,333
12/30/2013 17.54 17.5999 17.42 17.46 27,615
12/27/2013 17.52 17.56 17.37 17.53 20,541
12/26/2013 17.43 17.5 17.36 17.42 27,111
12/24/2013 17.22 17.441 17.22 17.32 16,514
12/23/2013 16.92 17.15 16.42 17.11 44,888
12/20/2013 16.35 16.99 16.35 16.94 101,828
12/19/2013 16.76 16.77 16.34 16.38 19,382
12/18/2013 16.75 16.93 16.46 16.73 30,786
12/17/2013 16.62 16.88 16.42 16.65 28,656
12/16/2013 16.47 16.74 16.47 16.71 40,850
12/13/2013 16.3 16.51 16.25 16.45 37,765
12/12/2013 16.38 16.526 16.2 16.25 119,374
12/11/2013 15.5 16.3 15 16.26 66,296
12/10/2013 16 16.26 15.9 15.94 96,979
12/09/2013 16.45 16.45 15.895 16.1 66,669
12/06/2013 16.5 16.8 16.3 16.35 25,072
12/05/2013 16.29 16.5 16.08 16.4 24,354
12/04/2013 16.63 16.7105 16.12 16.29 27,387
12/03/2013 16.8 17.03 16.68 16.74 31,152
12/02/2013 17.5 17.5 16.75 16.88 66,677
11/29/2013 17.57 17.79 17.47 17.5 9,891
11/27/2013 17.62 17.765 17.39 17.48 42,812
11/26/2013 17.37 17.57 17.27 17.57 50,746
11/25/2013 17.24 17.43 17.0999 17.32 33,976
11/22/2013 16.94 17.49 16.76 17.18 42,870
11/21/2013 15.9 17 15.88 16.97 192,764
11/20/2013 15.73 16.11 15.69 15.93 82,681
11/19/2013 16.02 16.15 15.64 15.73 86,234
11/18/2013 16.09 16.2781 15.9855 16.05 43,504
11/15/2013 16.16 16.19 15.92 16.11 62,246
11/14/2013 16.53 16.53 16.17 16.21 19,312
11/13/2013 16.43 16.61 16.35 16.6 40,859
11/12/2013 16.31 16.665 16.31 16.61 43,828
11/11/2013 16.93 16.93 16.41 16.43 35,486
11/08/2013 16.59 17 16.59 16.91 43,639
11/07/2013 16.65 16.75 16.51 16.64 41,433
11/06/2013 16.82 16.82 16.406 16.53 20,165
11/05/2013 16.71 16.85 16.62 16.65 24,953
11/04/2013 16.65 16.78 16.561 16.73 29,619
11/01/2013 16.58 16.97 16.45 16.63 70,711
10/31/2013 16.54 16.75 16.5 16.64 73,187
10/30/2013 16.74 16.75 16.43 16.7 27,032
10/29/2013 16.75 16.8 16.56 16.74 18,994
10/28/2013 16.63 16.6727 16.46 16.55 21,663
10/25/2013 16.89 16.89 16.48 16.68 24,901
10/24/2013 16.74 16.94 16.72 16.9 19,257
10/23/2013 16.75 17.03 16.74 16.74 173,230
10/22/2013 16.61 16.78 16.55 16.75 49,220
10/21/2013 16.48 16.61 16.35 16.52 48,565
10/18/2013 15.92 16.77 15.92 16.54 65,646
10/17/2013 15.6 15.945 15.6 15.88 32,917
10/16/2013 15.7 15.85 15.61 15.69 20,328
10/15/2013 15.66 15.7 15.3 15.58 37,182
10/14/2013 15.11 15.75 15.11 15.7 44,763
10/11/2013 15.04 15.44 15.04 15.24 61,782
10/10/2013 14.98 15.27 14.98 15.06 32,414
10/09/2013 15.14 15.14 14.7 14.76 25,800
10/08/2013 15.15 15.19 15.05 15.05 35,878
10/07/2013 14.97 15.26 14.855 15.08 58,628
10/04/2013 14.87 15.23 14.86 15.16 35,592
10/03/2013 15.39 15.39 14.71 14.79 26,071
10/02/2013 15.52 15.62 15.31 15.4 75,405
10/01/2013 15.3 15.63 14.996 15.58 44,292
09/30/2013 15.12 15.55 14.7 15.29 59,728
09/27/2013 14.74 15.26 14.6401 15.22 82,926
09/26/2013 14.91 15 14.68 14.82 32,743
09/25/2013 14.8 15 14.8 14.84 43,687
09/24/2013 14.86 15.02 14.65 14.85 40,218
09/23/2013 14.95 15.03 14.79 14.83 35,958
09/20/2013 14.8 15.01 14.8 15 87,403
09/19/2013 14.93 14.93 14.67 14.81 49,506
09/18/2013 14.9 15 14.75 14.81 50,365
09/17/2013 14.86 14.88 14.79 14.87 33,579
09/16/2013 14.9 14.9 14.81 14.86 41,644
09/13/2013 14.83 14.9 14.72 14.88 42,311
09/12/2013 14.86 14.86 14.75 14.8 58,150
09/11/2013 14.85 14.94 14.66 14.79 58,892
09/10/2013 14.79 14.979 14.745 14.83 54,391
09/09/2013 14.73 14.75 14.6 14.75 73,879
09/06/2013 15 15 14.4 14.66 167,160
09/05/2013 15.81 16.09 14.75 15 349,553
09/04/2013 17.08 17.169 16.77 16.92 59,703
09/03/2013 17.75 17.75 17.0001 17.08 78,598
08/30/2013 17.46 17.7 17.36 17.56 55,278
08/29/2013 17.62 17.73 17.37 17.43 23,555
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?