MITK

Mitek Systems, Inc. Historical Stock Prices

$3.4099
*  
0.1001
 negative 
2.85%
Get MITK Alerts
*Delayed - data as of Apr. 16, 2014 13:21 ET 
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    MITK Real Time
 
 
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: 3 Month, From 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
13:21  3.56  3.6022  3.38  3.4099 273,640
04/15/2014 3.37 3.559 3.3 3.51 477,018
04/14/2014 3.38 3.45 3.3 3.34 277,423
04/11/2014 3.39 3.4799 3.3 3.33 377,135
04/10/2014 3.63 3.71 3.4 3.42 444,706
04/09/2014 3.54 3.75 3.45 3.65 268,994
04/08/2014 3.37 3.67 3.37 3.54 418,053
04/07/2014 3.59 3.59 3.301 3.37 766,814
04/04/2014 3.77 3.77 3.4902 3.58 691,011
04/03/2014 3.91 3.99 3.73 3.74 339,492
04/02/2014 4.12 4.2 3.9 3.93 609,735
04/01/2014 3.89 3.97 3.83 3.94 540,990
03/31/2014 3.72 3.96 3.64 3.87 613,182
03/28/2014 3.73 3.85 3.66 3.69 462,194
03/27/2014 3.8 4 3.65 3.71 664,993
03/26/2014 4.16 4.2199 3.75 3.75 695,917
03/25/2014 4.2 4.2 3.97 4.09 303,991
03/24/2014 4.25 4.3199 4.01 4.11 347,457
03/21/2014 4.3 4.3799 4.135 4.23 498,889
03/20/2014 4.43 4.51 4.27 4.28 516,068
03/19/2014 4.71 4.75 4.4 4.43 549,647
03/18/2014 4.7 4.805 4.62 4.7 353,055
03/17/2014 4.9 4.9699 4.68 4.69 419,598
03/14/2014 4.66 4.95 4.62 4.85 657,759
03/13/2014 4.67 4.94 4.6 4.66 426,062
03/12/2014 4.8 4.85 4.59 4.68 461,707
03/11/2014 5.05 5.07 4.71 4.79 494,120
03/10/2014 5.03 5.17 4.95 5.05 430,003
03/07/2014 5.12 5.18 5 5.06 346,570
03/06/2014 5.27 5.27 5.1 5.12 236,588
03/05/2014 5.24 5.285 5.11 5.22 268,624
03/04/2014 5.34 5.36 5.16 5.275 611,498
03/03/2014 5.29 5.32 5.16 5.31 226,519
02/28/2014 5.16 5.6 5.13 5.31 510,969
02/27/2014 5.08 5.15 5.011 5.13 443,851
02/26/2014 5.22 5.32 5.0899 5.12 402,290
02/25/2014 5.27 5.385 5.19 5.24 167,696
02/24/2014 5.39 5.46 5.24 5.28 205,714
02/21/2014 5.36 5.48 5.22 5.4 250,234
02/20/2014 5.3 5.38 5.21 5.32 193,342
02/19/2014 5.34 5.4 5.31 5.32 229,593
02/18/2014 5.5 5.55 5.32 5.38 295,634
02/14/2014 5.25 5.6299 5.25 5.48 376,453
02/13/2014 5.1 5.46 5.1 5.3 315,502
02/12/2014 5.17 5.33 5.01 5.16 446,018
02/11/2014 5.26 5.33 5.05 5.14 703,335
02/10/2014 5.55 5.55 5.14 5.29 976,575
02/07/2014 6.06 6.3 5.45 5.53 919,070
02/06/2014 5.75 5.87 5.5586 5.74 382,577
02/05/2014 5.63 5.89 5.5 5.77 263,069
02/04/2014 5.62 5.9099 5.6 5.69 336,642
02/03/2014 6 6.0875 5.5 5.59 476,691
01/31/2014 6.02 6.356 5.95 5.99 298,235
01/30/2014 6.33 6.36 6.11 6.14 307,161
01/29/2014 6.04 6.74 6.014 6.14 568,665
01/28/2014 6.12 6.26 5.971 6.04 412,090
01/27/2014 6.56 6.58 6.06 6.11 482,942
01/24/2014 6.7 6.8 6.061 6.56 829,967
01/23/2014 6.52 7.06 6.41 7.03 1,123,095
01/22/2014 5.88 6.61 5.83 6.44 776,892
01/21/2014 5.98 6.05 5.82 5.89 169,624
01/17/2014 5.99 6.0749 5.82 5.98 182,291
01/16/2014 5.89 6.07 5.831 6.02 198,618
01/15/2014 5.84 5.94 5.78 5.88 137,170
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?