MiX Telematics Limited Historical Stock Prices

MIXT 
$8.83
*  
0.02
0.23%
Get MIXT Alerts
*Delayed - data as of Oct. 20, 2014  -  Find a broker to begin trading MIXT now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    MIXT Pre-Market
 
 
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 20-JUL-2014 TO 20-OCT-2014

Date Open High Low Close / Last Volume
16:00  8.96  9.06  8.72  8.83 5,171
10/20/2014 8.8 9.06 8.72 8.83 5,171
10/17/2014 8.81 8.88 8.73 8.81 6,671
10/16/2014 8.55 8.93 8.55 8.85 14,394
10/15/2014 8.79 8.79 8.44 8.63 16,123
10/14/2014 8.98 8.98 8.77 8.8 25,562
10/13/2014 8.9 9.08 8.9 9.04 10,057
10/10/2014 8.9 9.16 8.77 8.77 50,523
10/09/2014 9.58 9.58 8.9 8.9 11,903
10/08/2014 9.56 9.8852 9.33 9.66 37,866
10/07/2014 9.12 9.37 9.0301 9.29 22,714
10/06/2014 9.1 9.3 8.84 9.22 9,242
10/03/2014 9.38 9.49 8.93 8.93 24,481
10/02/2014 9.3601 9.3601 9.01 9.23 12,825
10/01/2014 9.24 9.8 9.1 9.29 40,294
09/30/2014 9.6 9.61 9.1 9.34 24,043
09/29/2014 9.84 9.92 9.56 9.64 7,170
09/26/2014 9.95 10.04 9.75 9.94 14,040
09/25/2014 9.71 9.89 9.58 9.81 13,832
09/24/2014 9.62 9.83 9.5401 9.81 17,913
09/23/2014 9.67 9.74 9.5501 9.66 22,357
09/22/2014 9.68 9.72 9.59 9.7 8,027
09/19/2014 9.95 10.12 9.55 9.55 38,914
09/18/2014 9.72 10.01 9.62 10 22,471
09/17/2014 9.45 9.81 9.318 9.72 25,948
09/16/2014 9.66 9.66 9.21 9.33 10,382
09/15/2014 9.86 9.88 9.66 9.71 9,652
09/12/2014 9.35 9.97 9.35 9.87 19,940
09/11/2014 9.25 9.71 9.25 9.59 11,532
09/10/2014 9.22 9.41 9.1 9.4 17,537
09/09/2014 9.61 9.6116 9.06 9.13 23,050
09/08/2014 9.5 9.84 9.5 9.55 20,961
09/05/2014 9.07 9.5 9 9.41 27,267
09/04/2014 9.1 9.14 8.93 9 22,031
09/03/2014 9.16 9.25 9.14 9.15 27,331
09/02/2014 9.16 9.21 8.87 9.06 39,269
08/29/2014 9.21 9.3 9.02 9.02 21,721
08/28/2014 9.28 9.32 9.02 9.2 28,693
08/27/2014 9.29 9.3 9.22 9.3 16,240
08/26/2014 9.25 9.47 9.21 9.21 28,821
08/25/2014 9.21 9.3799 9.13 9.21 24,922
08/22/2014 9.08 9.45 9.065 9.28 24,666
08/21/2014 9.39 9.395 9.03 9.16 29,366
08/20/2014 9.27 9.41 9.27 9.36 19,737
08/19/2014 9.25 9.37 9.2 9.29 39,669
08/18/2014 9.12 9.39 9.12 9.19 129,045
08/15/2014 9.42 9.42 9.02 9.11 36,349
08/14/2014 9.4401 9.4599 9.27 9.39 29,208
08/13/2014 9.31 9.72 9.31 9.53 21,366
08/12/2014 9.51 9.6575 9.18 9.29 43,360
08/11/2014 9.51 9.805 9.42 9.43 115,532
08/08/2014 9.53 9.64 9.2 9.47 224,004
08/07/2014 10.12 10.12 9.39 9.45 104,430
08/06/2014 9.96 10.13 9.95 10.07 30,068
08/05/2014 9.94 9.96 9.81 9.86 11,526
08/04/2014 10.04 10.13 9.9301 10.02 28,885
08/01/2014 10.12 10.17 10.0515 10.08 32,875
07/31/2014 9.94 10.14 9.94 10.04 19,777
07/30/2014 10.13 10.13 9.98 10.04 22,519
07/29/2014 10.08 10.35 10.05 10.14 9,835
07/28/2014 10.17 10.205 10.05 10.13 12,729
07/25/2014 10.2 10.26 10.2 10.25 2,285
07/24/2014 10.36 10.44 10.25 10.29 5,469
07/23/2014 10.44 10.47 10.3 10.43 8,183
07/22/2014 10.14 10.59 10.08 10.5 53,000
07/21/2014 10.15 10.15 9.9901 10.08 6,808
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 Brokers before you trade

Want to trade FX?