MITK

Historical Stock Prices

$3.62
*  
0.11
3.13%
Get MITK Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading MITK 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: 3 Month, From 30-APR-2015 TO 31-JUL-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.
07/31/2015 3.56 3.68 3.457 3.62 111,450
07/30/2015 3.58 3.61 3.45 3.51 93,635
07/29/2015 3.41 3.5798 3.41 3.56 125,659
07/28/2015 3.4 3.51 3.28 3.44 254,990
07/27/2015 3.64 3.76 3.39 3.43 410,239
07/24/2015 4.07 4.23 3.68 3.76 1,434,569
07/23/2015 3.99 4 3.8 3.84 308,529
07/22/2015 3.98 4 3.9 3.95 250,293
07/21/2015 3.95 4 3.92 3.98 230,018
07/20/2015 3.85 3.92 3.8 3.91 138,344
07/17/2015 3.83 3.85 3.79 3.83 47,321
07/16/2015 3.77 3.85 3.74 3.83 32,670
07/15/2015 3.8 3.85 3.69 3.77 57,400
07/14/2015 3.73 3.85 3.73 3.83 47,557
07/13/2015 3.7 3.81 3.7 3.75 58,740
07/10/2015 3.7 3.75 3.57 3.73 144,328
07/09/2015 3.6 3.65 3.6 3.65 75,650
07/08/2015 3.7 3.78 3.55 3.55 92,452
07/07/2015 3.61 3.7 3.46 3.7 177,546
07/06/2015 3.56 3.65 3.56 3.61 89,636
07/02/2015 3.64 3.7 3.55 3.67 78,818
07/01/2015 3.79 3.82 3.53 3.67 213,532
06/30/2015 3.79 3.89 3.76 3.79 141,992
06/29/2015 4 4.05 3.78 3.805 261,228
06/26/2015 3.96 3.99 3.8601 3.99 237,225
06/25/2015 3.91 3.96 3.87 3.95 169,643
06/24/2015 3.92 3.94 3.73 3.94 228,596
06/23/2015 3.97 4.01 3.87 3.89 695,260
06/22/2015 3.92 3.98 3.81 3.97 407,307
06/19/2015 3.88 3.88 3.81 3.86 104,915
06/18/2015 3.79 3.85 3.7701 3.85 83,969
06/17/2015 3.84 3.87 3.8 3.82 84,422
06/16/2015 3.82 3.87 3.76 3.83 54,496
06/15/2015 3.75 3.89 3.7407 3.84 160,991
06/12/2015 3.91 3.91 3.76 3.85 177,797
06/11/2015 3.98 3.98 3.87 3.89 218,996
06/10/2015 3.95 4 3.8301 3.97 269,825
06/09/2015 3.92 4.01 3.77 3.95 419,583
06/08/2015 3.81 3.92 3.8 3.92 269,913
06/05/2015 3.75 3.8 3.62 3.78 154,434
06/04/2015 3.72 3.85 3.59 3.73 381,874
06/03/2015 3.62 3.75 3.62 3.72 304,080
06/02/2015 3.4 3.68 3.39 3.61 452,552
06/01/2015 3.37 3.42 3.3301 3.39 130,207
05/29/2015 3.25 3.36 3.21 3.3 242,336
05/28/2015 3.23 3.29 3.19 3.285 106,957
05/27/2015 3.25 3.27 3.18 3.21 66,002
05/26/2015 3.21 3.25 3.19 3.21 79,584
05/22/2015 3.25 3.3 3.206 3.24 78,391
05/21/2015 3.25 3.3 3.22 3.28 35,067
05/20/2015 3.28 3.3 3.22 3.28 141,300
05/19/2015 3.26 3.3 3.2 3.3 79,030
05/18/2015 3.24 3.3 3.2112 3.29 101,979
05/15/2015 3.18 3.25 3.16 3.24 119,733
05/14/2015 3.18 3.2 3.074 3.18 113,981
05/13/2015 3.13 3.19 3.04 3.17 147,920
05/12/2015 3.16 3.2 3.13 3.17 69,066
05/11/2015 3.14 3.23 3.12 3.145 169,320
05/08/2015 3.07 3.15 3.05 3.11 129,350
05/07/2015 3.07 3.07 3.03 3.04 96,298
05/06/2015 3.05 3.09 3.03 3.05 103,028
05/05/2015 3.13 3.17 3.0001 3.07 194,670
05/04/2015 3.35 3.35 3.08 3.13 263,617
05/01/2015 3.35 3.42 3.1 3.32 497,374
04/30/2015 3.6 3.61 3.35 3.38 264,108
*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?