Historical Stock Prices

MIND 
$13.64
*  
0.08
 negative 
0.58%
Get MIND Alerts
*Delayed - data as of Apr. 17, 2014 
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 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
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
08/28/2013 17.72 17.866 17.57 17.64 30,209
08/27/2013 17.67 17.78 17.48 17.67 44,519
08/26/2013 17.8 17.8 17.6101 17.79 40,285
08/23/2013 17.76 17.85 17.46 17.76 49,150
08/22/2013 17.3 17.8 17.3 17.76 28,548
08/21/2013 16.97 17.3 16.7565 17.26 27,151
08/20/2013 16.74 17.19 16.66 17.11 27,558
08/19/2013 17.16 17.2 16.68 16.7 32,801
08/16/2013 17.14 17.44 17.14 17.16 31,560
08/15/2013 17.2 17.27 17.01 17.25 35,612
08/14/2013 17.52 17.71 17.34 17.34 34,902
08/13/2013 17.8 17.9 17.47 17.52 36,681
08/12/2013 17.35 17.78 17.35 17.78 28,613
08/09/2013 17.91 17.91 17.36 17.41 28,685
08/08/2013 17.65 18 17.4767 17.87 67,315
08/07/2013 17.46 17.7 17.38 17.47 57,978
08/06/2013 17.55 17.67 17.3201 17.43 91,507
08/05/2013 17.5 17.634 17.4 17.53 52,566
08/02/2013 17.37 17.6 17.1258 17.46 68,864
08/01/2013 17.2 17.49 17.03 17.38 91,363
07/31/2013 17.4 17.4 16.88 16.93 72,014
07/30/2013 17.6 17.71 17.21 17.34 39,641
07/29/2013 17.94 18.08 17.41 17.44 32,411
07/26/2013 17.95 18.129 17.58 17.91 46,817
07/25/2013 17.88 18.1 17.88 18 75,286
07/24/2013 18.02 18.07 17.73 17.96 87,673
07/23/2013 18.03 18.08 17.77 18 61,102
07/22/2013 18.05 18.1 17.95 18.01 106,872
07/19/2013 17.84 18.1 17.6501 18.03 56,741
07/18/2013 18.01 18.1 17.96 18 33,892
07/17/2013 18.08 18.1 17.83 17.9 43,734
07/16/2013 18.07 18.1 17.86 17.94 27,698
07/15/2013 18.07 18.1 18.01 18.1 43,950
07/12/2013 18 18.1 17.93 17.93 33,905
07/11/2013 18.11 18.12 17.78 18 68,498
07/10/2013 17.85 18.06 17.75 18.02 55,857
07/09/2013 18.33 18.33 17.66 17.78 55,469
07/08/2013 17.95 18.41 17.86 18.26 72,447
07/05/2013 17.67 18.09 17.42 18.04 57,921
07/03/2013 17.01 17.4775 17.01 17.39 27,992
07/02/2013 16.75 17.07 16.75 17.06 58,361
07/01/2013 16.91 16.97 16.71 16.73 68,995
06/28/2013 16.9 16.9472 16.74 16.78 340,599
06/27/2013 16.69 16.95 16.69 16.93 89,662
06/26/2013 16.35 16.65 16.1 16.65 64,329
06/25/2013 16.22 16.35 16.1 16.34 67,476
06/24/2013 16.11 16.29 15.91 16.14 33,212
06/21/2013 16.31 16.4 16.17 16.25 86,772
06/20/2013 16.56 16.81 16.22 16.23 84,517
06/19/2013 16.93 16.93 16.73 16.79 13,844
06/18/2013 16.78 16.94 16.78 16.9 52,308
06/17/2013 16.68 16.9399 16.6047 16.72 33,151
06/14/2013 16.44 16.67 16.34 16.45 81,395
06/13/2013 16.0601 16.56 16.0601 16.49 55,248
06/12/2013 16.67 16.67 16.27 16.36 48,839
06/11/2013 16.29 16.73 15.95 16.49 53,691
06/10/2013 16.66 16.8 16.321 16.6 97,057
06/07/2013 16.53 16.54 16.3 16.46 96,040
06/06/2013 15.86 16.37 15.75 16.36 71,308
06/05/2013 16.6 16.6 15.48 15.77 127,334
06/04/2013 16.46 17.25 16.378 17.04 234,900
06/03/2013 15.59 16.61 15.59 16.5 76,311
05/31/2013 15.78 16.04 15.55 15.61 39,181
05/30/2013 16.15 16.36 15.88 15.94 33,308
05/29/2013 16.19 16.41 15.88 16.12 25,365
05/28/2013 16.08 16.5999 16.08 16.26 47,961
05/24/2013 15.62 15.98 15.404 15.96 34,892
05/23/2013 15.43 15.88 15.42 15.84 24,475
05/22/2013 15.51 15.78 15.47 15.71 47,065
05/21/2013 15.8 15.8 15.5 15.57 19,883
05/20/2013 15.57 15.99 15.56 15.85 47,373
05/17/2013 15.1 15.71 15.1 15.69 48,594
05/16/2013 15 15.24 14.89 15.12 23,747
05/15/2013 14.78 15.19 14.78 15.01 26,659
05/14/2013 14.64 14.969 14.64 14.91 20,945
05/13/2013 14.89 14.95 14.54 14.63 17,611
05/10/2013 15 15.11 14.91 15 45,401
05/09/2013 15.02 15.07 14.92 14.95 33,774
05/08/2013 15.01 15.05 14.91 14.98 34,687
05/07/2013 14.85 15 14.75 14.99 71,223
05/06/2013 14.66 14.96 14.581 14.78 51,847
05/03/2013 14.57 14.984 14.44 14.56 79,956
05/02/2013 14.08 14.51 14.0575 14.32 27,185
05/01/2013 14.73 14.76 13.98 13.98 83,882
04/30/2013 14.85 14.9599 14.73 14.85 41,823
04/29/2013 14.84 15.0399 14.8 14.9 19,138
04/26/2013 15.05 15.05 14.47 14.71 39,326
04/25/2013 14.58 15.04 14.475 15 33,266
04/24/2013 14.34 14.6599 14.34 14.51 46,591
04/23/2013 14.45 14.54 14.265 14.37 51,530
04/22/2013 14.21 14.37 13.81 14.33 41,699
04/19/2013 14.32 14.44 13.96 14.17 99,882
04/18/2013 14.33 14.57 14.17 14.23 91,020
04/17/2013 14.72 14.72 14.25 14.28 126,110
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?