MITL

Historical Stock Prices

$8.85
*  
0.06
0.68%
Get MITL Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading MITL 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 02-APR-2015 TO 02-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.
07/02/2015 8.77 8.9 8.7 8.85 309,110
07/01/2015 8.85 9.002 8.7 8.79 200,198
06/30/2015 8.86 8.982 8.73 8.83 456,361
06/29/2015 8.97 8.99 8.76 8.85 556,479
06/26/2015 8.86 9.08 8.8 9.02 960,045
06/25/2015 9 9.18 8.81 8.89 714,450
06/24/2015 8.93 9.05 8.81 9.01 544,702
06/23/2015 8.74 8.99 8.66 8.97 413,209
06/22/2015 9.13 9.13 8.61 8.72 559,745
06/19/2015 9.32 9.6 9.13 9.16 506,206
06/18/2015 9.31 9.4 9.22 9.33 424,166
06/17/2015 9.21 9.25 9.07 9.21 384,320
06/16/2015 9.19 9.26 9.1 9.185 312,478
06/15/2015 9.13 9.3 9.11 9.21 568,851
06/12/2015 8.92 9.18 8.86 9.14 313,510
06/11/2015 9.07 9.13 8.88 8.96 404,767
06/10/2015 9.11 9.19 9.02 9.09 383,742
06/09/2015 9.15 9.2 9.04 9.1 372,933
06/08/2015 9.21 9.29 9.06 9.14 632,908
06/05/2015 9.29 9.33 9.045 9.26 978,892
06/04/2015 9.26 9.33 9.15 9.28 590,531
06/03/2015 9.28 9.42 9.165 9.27 475,872
06/02/2015 8.99 9.37 8.93 9.31 1,557,667
06/01/2015 9.28 9.42 9 9.01 716,559
05/29/2015 9.3 9.42 9.17 9.3 656,855
05/28/2015 9.25 9.49 9.25 9.32 267,727
05/27/2015 9.3 9.37 9.16 9.27 425,678
05/26/2015 9.44 9.475 9.18 9.31 439,990
05/22/2015 9.43 9.58 9.34 9.44 569,288
05/21/2015 9.15 9.42 9.15 9.39 548,563
05/20/2015 9.07 9.18 8.96 9.16 377,148
05/19/2015 9.06 9.13 8.86 9.04 242,837
05/18/2015 9.05 9.328 9.01 9.08 218,979
05/15/2015 8.97 9.06 8.88 9 439,292
05/14/2015 8.81 8.99 8.74 8.94 386,326
05/13/2015 8.85 8.9 8.69 8.82 518,677
05/12/2015 8.8 8.92 8.59 8.87 785,977
05/11/2015 8.73 8.87 8.64 8.86 910,956
05/08/2015 8.93 8.968 8.61 8.7 691,586
05/07/2015 8.55 9.0225 8.55 8.89 859,635
05/06/2015 8.97 9.06 8.59 8.63 598,925
05/05/2015 9.15 9.17 8.94 8.97 1,018,447
05/04/2015 9.09 9.24 9.09 9.11 430,736
05/01/2015 9.31 9.44 9.01 9.13 547,144
04/30/2015 9.22 9.35 9.18 9.29 1,018,642
04/29/2015 9.54 9.56 9.19 9.3 969,233
04/28/2015 9.53 9.65 9.46 9.59 509,131
04/27/2015 9.56 9.66 9.46 9.57 210,561
04/24/2015 9.58 9.7 9.33 9.51 310,693
04/23/2015 9.53 9.71 9.45 9.59 280,417
04/22/2015 9.36 9.62 9.3 9.56 285,461
04/21/2015 9.39 9.55 9.25 9.32 341,469
04/20/2015 9.38 9.46 9.32 9.44 333,938
04/17/2015 9.61 9.64 9.315 9.39 632,769
04/16/2015 9.67 9.8 9.63 9.64 263,612
04/15/2015 9.87 9.87 9.6 9.67 715,858
04/14/2015 9.87 9.95 9.72 9.86 418,501
04/13/2015 9.91 10.08 9.79 9.83 641,757
04/10/2015 10.49 10.57 9.64 9.99 2,720,144
04/09/2015 10.61 10.69 10.17 10.59 366,441
04/08/2015 10.45 10.65 10.4 10.63 375,222
04/07/2015 10.45 10.576 10.38 10.43 451,958
04/06/2015 10.13 10.455 10.09 10.39 472,818
04/02/2015 10 10.18 9.96 10.13 502,094
*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?