Home > Quotes > MIND > Historical Prices

Historical Stock Prices

MIND 
$15.69
*  
0.57
  negative  
3.77%
Get MIND Alerts
*Delayed - data as of May 17, 2013 
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
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
04/16/2013 14.65 15.04 14.64 14.85 95,900
04/15/2013 15.31 15.31 14.32 14.59 100,278
04/12/2013 15.69 15.69 15.22 15.4 45,114
04/11/2013 14.93 15.8 14.93 15.69 49,835
04/10/2013 14.82 15.27 14.68 15.02 145,409
04/09/2013 15.44 15.48 14.9 14.91 98,184
04/08/2013 15.3 15.38 14.52 15.34 139,766
04/05/2013 15.15 15.5 14.931 15.16 90,415
04/04/2013 15.77 15.9999 15.19 15.39 247,468
04/03/2013 16.33 16.66 16.0701 16.43 123,215
04/02/2013 16.8 17.02 16.285 16.33 34,728
04/01/2013 16.97 16.97 16.53 16.79 65,956
03/28/2013 16.69 17.1499 16.628 16.92 99,118
03/27/2013 15.9 16.65 15.855 16.57 31,218
03/26/2013 16.28 16.34 15.79 15.93 27,200
03/25/2013 16.65 16.8 16.09 16.13 51,258
03/22/2013 16.35 16.46 16.22 16.35 28,553
03/21/2013 16.39 16.55 16.12 16.32 31,670
03/20/2013 16.8 16.83 16.45 16.58 54,705
03/19/2013 17.48 17.48 16.63 16.74 45,692
03/18/2013 17.51 17.82 17.29 17.49 85,148
03/15/2013 17.03 18 16.88 17.74 164,566
03/14/2013 16.54 17 16.46 17 51,793
03/13/2013 16.46 16.65 16.3901 16.56 25,890
03/12/2013 16.24 16.53 15.87 16.49 71,543
03/11/2013 16.54 16.54 16.22 16.25 63,437
03/08/2013 16.15 16.68 16.15 16.54 75,456
03/07/2013 15.7 16.2 15.7 16.17 62,323
03/06/2013 15.61 15.789 15.4607 15.68 41,851
03/05/2013 15.8 15.97 15.5 15.6 55,557
03/04/2013 15.36 15.72 15.36 15.71 80,879
03/01/2013 15.18 15.58 15.15 15.5 42,088
02/28/2013 15.49 15.5 15.35 15.35 54,284
02/27/2013 15.2001 15.66 15.2001 15.51 33,578
02/26/2013 15.54 15.81 15.3001 15.35 75,871
02/25/2013 15.2 15.67 15.18 15.4 101,530
02/22/2013 14.98 15.23 14.81 15.11 39,436
02/21/2013 15.3 15.56 14.66 14.87 69,533
02/20/2013 16.14 16.27 15.34 15.38 41,802
02/19/2013 15.8 16.23 15.7805 16.18 44,534
02/15/2013 15.85 15.91 15.72 15.8 37,050
02/14/2013 15.62 15.8401 15.59 15.77 27,713
02/13/2013 15.63 15.7299 15.44 15.6 29,235
02/12/2013 15.61 15.69 15.5 15.56 31,903
02/11/2013 15.59 15.74 15.47 15.57 57,077
02/08/2013 15.51 15.55 14.6001 15.51 23,592
02/07/2013 15.08 15.55 14.97 15.45 97,662
02/06/2013 14.66 15.05 14.65 15.03 46,772
02/05/2013 14.88 15.1278 14.69 14.77 51,774
02/04/2013 14.98 15.34 14.72 14.74 45,355
02/01/2013 14.82 15.3095 14.82 15.16 62,528
01/31/2013 14.76 14.95 14.62 14.82 30,818
01/30/2013 15.06 15.13 14.73 14.74 36,791
01/29/2013 15.66 15.76 15 15.13 99,036
01/28/2013 15.67 15.72 15.5 15.66 95,837
01/25/2013 15.12 15.58 15.12 15.58 83,636
01/24/2013 14.92 15.09 14.83 15.05 76,712
01/23/2013 14.41 15 14.41 14.92 111,940
01/22/2013 14.42 14.45 14.31 14.4 68,919
01/18/2013 14.41 14.45 14.22 14.43 46,288
01/17/2013 14.16 14.52 14.06 14.45 66,590
01/16/2013 14.07 14.1599 13.99 14 42,407
01/15/2013 14.05 14.23 13.99 14.16 34,514
01/14/2013 14.04 14.1 13.83 14.1 101,252
01/11/2013 13.97 14.09 13.91 14.04 93,223
01/10/2013 14.41 14.48 13.9 14.04 72,475
01/09/2013 14.48 14.55 13.87 14.3 73,947
01/08/2013 14.62 14.66 14.4 14.42 80,164
01/07/2013 14.61 14.7 14.5 14.62 50,725
01/04/2013 14.56 14.74 14.35 14.6 73,345
01/03/2013 14.1 14.66 13.92 14.49 142,852
01/02/2013 13.86 14.12 13.55 14.08 197,341
12/31/2012 13 13.75 12.92 13.63 184,543
12/28/2012 13.08 13.08 12.73 12.95 79,464
12/27/2012 13.44 13.5 12.9 13.18 128,619
12/26/2012 13.53 13.56 13.38 13.45 140,967
12/24/2012 13.5 13.65 13.3915 13.51 61,949
12/21/2012 13.72 13.72 13.31 13.66 172,785
12/20/2012 13.43 13.95 13.43 13.89 265,106
12/19/2012 13.26 13.65 13.15 13.59 124,443
12/18/2012 13.02 13.37 12.96 13.12 133,622
12/17/2012 12.3 13.13 12.12 13.09 185,907
12/14/2012 11.97 12.49 11.95 12.25 132,158
12/13/2012 12.33 12.44 11.92 12.08 116,735
12/12/2012 12.04 12.25 12 12.09 79,089
12/11/2012 12.1 12.1 11.875 12 105,046
12/10/2012 12.04 12.21 11.86 11.98 234,848
12/07/2012 12.9 12.9 12.1 12.18 183,128
12/06/2012 12.31 12.91 12.09 12.9 252,797
12/05/2012 11.78 12.824 11.51 12.44 779,625
12/04/2012 14.01 14.37 13.89 14.07 73,954
12/03/2012 14.61 14.86 13.94 13.9402 68,041
11/30/2012 14.52 14.7 14.42 14.49 74,205
11/29/2012 14.31 14.58 14.23 14.45 34,279
11/28/2012 13.93 14.23 13.89 14.23 74,516
11/27/2012 13.81 14.1299 13.77 13.96 60,231
11/26/2012 13.3 13.8 13.3 13.78 55,314
11/23/2012 13.64 13.81 13.19 13.34 37,107
11/21/2012 13.14 13.55 12.95 13.5 55,169
11/20/2012 13.34 13.34 12.97 13.08 33,749
11/19/2012 12.79 13.35 12.77 13.33 60,799
11/16/2012 12.81 12.81 12.39 12.54 98,658
11/15/2012 12.73 12.87 12.6 12.83 68,587
11/14/2012 12.88 12.88 12.59 12.69 97,309
11/13/2012 12.66 12.88 12.55 12.83 67,551
11/12/2012 12.74 12.89 12.6 12.72 53,875
11/09/2012 13.09 13.14 12.63 12.74 85,660
11/08/2012 13.59 13.64 13.09 13.22 81,078
11/07/2012 14 14.1199 13.6 13.68 278,383
11/06/2012 14.01 14.4399 14.01 14.24 50,793
11/05/2012 13.49 14.12 13.49 14.04 57,636
11/02/2012 13.7 13.81 13.46 13.53 75,466
11/01/2012 13.52 13.86 13.28 13.75 68,918
10/31/2012 13.5 13.686 13.46 13.55 52,294
10/26/2012 13.6 13.71 13.322 13.53 50,111
10/25/2012 13.82 13.84 13.49 13.64 92,277
10/24/2012 14.55 14.55 13.42 13.78 140,638
10/23/2012 14.32 14.46 14.13 14.43 61,945
10/22/2012 14.95 15.0899 14.2 14.53 52,151
10/19/2012 15.01 15.08 14.88 14.93 59,027
10/18/2012 15.2 15.49 15.02 15.11 42,031
10/17/2012 14.95 15.38 14.8 15.27 94,091
10/16/2012 14.88 15.11 14.75 14.99 60,316
10/15/2012 15.01 15.1 14.56 14.81 90,749
10/12/2012 15.35 15.35 14.84 14.97 56,804
10/11/2012 15.8 15.84 15.29 15.45 33,261
10/10/2012 16 16.23 15.45 15.61 68,424
10/09/2012 16.17 16.35 16 16.035 63,501
10/08/2012 15.82 16.34 15.74 16.2 99,118
10/05/2012 16.05 16.15 15.93 16.01 38,081
10/04/2012 15.99 16.03 15.626 15.97 37,426
10/03/2012 16.1 16.22 15.79 15.9 55,394
10/02/2012 15.82 16.1 15.38 16.09 144,773
10/01/2012 16.02 16.2183 15.6 15.7 115,825
09/28/2012 16.44 16.59 15.88 15.94 77,961
09/27/2012 16.42 16.66 16.16 16.58 39,600
09/26/2012 16.83 16.88 16.3 16.37 140,998
09/25/2012 16.82 17.09 16.7 16.85 171,483
09/24/2012 16.6 16.99 16.59 16.75 93,261
09/21/2012 16.66 16.788 16.13 16.71 160,771
09/20/2012 16.51 16.58 16.06 16.42 91,633
09/19/2012 16.98 16.98 16.63 16.69 72,466
09/18/2012 17.25 17.469 16.79 16.98 92,235
09/17/2012 17.81 17.81 17.21 17.35 109,728
09/14/2012 18.55 18.79 17.72 17.86 141,952
09/13/2012 17.89 18.61 17.55 18.42 99,986
09/12/2012 18.05 18.35 17.83 17.91 109,193
09/11/2012 17.14 18.04 17.14 18 124,457
09/10/2012 16.59 17.45 16.57 17.18 139,479
09/07/2012 16.41 16.715 16.21 16.58 159,801
09/06/2012 16.55 16.8 15.6 16.52 414,818
09/05/2012 14.63 15.67 14.42 15.6 270,756
09/04/2012 15.26 15.5 14.28 14.63 228,640
08/31/2012 14.82 15.42 14.805 15.3 107,056
08/30/2012 15.32 15.37 14.61 14.66 130,118
08/29/2012 16.16 16.2 15.35 15.48 86,604
08/28/2012 16.44 16.51 16.1 16.13 54,732
08/27/2012 16.53 16.6174 16.29 16.42 109,028
08/24/2012 16.5 16.6 16.257 16.47 66,562
08/23/2012 17.17 17.17 16.53 16.57 71,502
08/22/2012 17.37 17.4395 17.07 17.19 37,090
08/21/2012 17.49 17.74 17.14 17.38 61,062
08/20/2012 17.3 17.47 16.93 17.45 75,525
08/17/2012 16.98 17.43 16.758 17.34 73,248
08/16/2012 16.74 17.05 16.53 17.03 47,903
08/15/2012 16.36 16.76 16.31 16.73 63,859
08/14/2012 16.37 16.5798 16.18 16.33 60,459
08/13/2012 16.39 16.57 16.19 16.29 68,132
08/10/2012 16.83 16.85 16.24 16.51 83,297
08/09/2012 16.65 17.1 16.62 17.04 53,652
08/08/2012 16.68 17.05 16.621 16.81 79,326
08/07/2012 16.55 16.93 16.41 16.85 90,503
08/06/2012 17.04 17.36 16.16 16.51 166,259
08/03/2012 17.44 17.83 17.44 17.66 77,815
08/02/2012 17.09 17.52 17.01 17.09 119,700
08/01/2012 17.88 17.88 17.04 17.28 145,925
07/31/2012 17.32 17.98 16.96 17.67 148,599
07/30/2012 17.77 17.94 17.33 17.35 68,263
07/27/2012 17.55 17.95 17.21 17.83 83,331
07/26/2012 17.44 17.44 17.03 17.41 92,758
07/25/2012 16.94 17.54 16.94 17.07 170,983
07/24/2012 17 17.03 16.52 16.83 166,502
07/23/2012 16.41 17.16 16.3101 16.95 164,614
07/20/2012 16.31 16.87 16.31 16.82 89,883
07/19/2012 16.59 16.8407 16.48 16.49 99,613
07/18/2012 16.33 16.6599 16.33 16.44 61,969
07/17/2012 16.41 16.5 15.9328 16.34 51,285
07/16/2012 16.39 16.5 16.15 16.28 133,251
07/13/2012 16.21 16.62 16.12 16.36 165,488
07/12/2012 16.35 16.35 15.5 16.18 234,629
07/11/2012 17.18 17.18 16.35 16.58 115,654
07/10/2012 17.51 17.7184 17.07 17.14 87,987
07/09/2012 17.04 17.4 17 17.35 116,256
07/06/2012 17.09 17.49 17.0111 17.15 112,665
07/05/2012 17.67 17.77 17.22 17.34 144,707
07/03/2012 17.38 17.85 17.341 17.73 86,707
07/02/2012 17.02 17.34 16.9 17.34 133,579
06/29/2012 17.04 17.21 16.76 16.97 173,296
06/28/2012 16.5 16.93 16.04 16.59 100,747
06/27/2012 16.64 16.8791 16.4501 16.73 96,217
06/26/2012 16.96 16.96 16.51 16.53 106,960
06/25/2012 16.98 17.22 16.79 16.93 257,581
06/22/2012 17.1 17.4148 16.9101 17.35 260,346
06/21/2012 17.89 17.89 16.81 16.95 281,299
06/20/2012 17.79 17.96 17.58 17.85 183,841
06/19/2012 17.51 17.9891 17.45 17.74 161,518
06/18/2012 17.33 17.5382 17.17 17.42 235,852
06/15/2012 16.97 17.63 16.95 17.6 194,473
06/14/2012 16.36 17.17 16.12 16.83 194,959
06/13/2012 16.35 16.49 16.2 16.39 349,535
06/12/2012 16.06 16.41 15.9 16.4 239,252
06/11/2012 16.5 16.5291 16 16.02 277,392
06/08/2012 16.13 16.47 16 16.29 391,763
06/07/2012 16.88 17.22 15.8501 16.305 494,339
06/06/2012 16.61 17.5399 16.29 16.755 1,227,150
06/05/2012 17.02 18.32 17.02 18.31 349,477
06/04/2012 17.59 17.83 16.81 17.14 302,060
06/01/2012 18.15 18.3 17.45 17.54 212,576
05/31/2012 18.69 19.16 18.15 18.9 274,738
05/30/2012 19.31 19.31 18.5301 18.75 125,122
05/29/2012 19.03 19.828 19.02 19.66 188,483
05/25/2012 18.68 18.8999 18.21 18.77 81,990
05/24/2012 19.01 19.15 18.34 18.64 79,643
05/23/2012 17.77 18.9235 17.3991 18.84 112,616
05/22/2012 18.55 18.74 17.8354 18.04 188,280
05/21/2012 18.23 18.56 17.72 18.47 193,629
05/18/2012 18.59 18.9799 18.1 18.22 200,057
05/17/2012 19.19 19.295 18.57 18.57 180,283
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.