Historical Stock Prices

MIXT 
$7.28
*  
0.14
1.96%
Get MIXT Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading MIXT now
Exchange: NYSE
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 7.12 7.38 7.11 7.28 7,684
07/30/2015 7 7.4 6.95 7.14 33,351
07/29/2015 6.86 6.94 6.8325 6.94 7,358
07/28/2015 6.9 6.9 6.78 6.78 10,966
07/27/2015 6.96 6.96 6.75 6.83 24,640
07/24/2015 7.126 7.126 6.95 7 19,335
07/23/2015 7.11 7.18 7.07 7.08 5,629
07/22/2015 7.11 7.18 7.05 7.15 12,400
07/21/2015 7.08 7.176 6.9 7.08 46,039
07/20/2015 7.23 7.23 7.05 7.11 11,483
07/17/2015 7.24 7.29 7.02 7.2 10,045
07/16/2015 7.3 7.3 7.2 7.23 9,750
07/15/2015 7.3 7.31 6.92 7.25 83,684
07/14/2015 7.15 7.35 7.15 7.26 17,001
07/13/2015 7.24 7.398 6.86 7.23 39,248
07/10/2015 7.33 7.33 7.19 7.25 36,234
07/09/2015 7.1201 7.3 7.1201 7.22 34,738
07/08/2015 7.04 7.25 6.75 7.21 27,218
07/07/2015 7.36 7.37 7.1251 7.18 111,403
07/06/2015 7.75 7.75 7.3117 7.5 22,626
07/02/2015 7.72 7.82 7.4708 7.74 22,506
07/01/2015 7.72 7.8 7.655 7.73 8,322
06/30/2015 7.93 7.93 7.57 7.79 14,660
06/29/2015 7.9 7.97 7.76 7.83 150,889
06/26/2015 7.86 7.99 7.75 7.94 132,332
06/25/2015 7.94 7.96 7.83 7.85 21,960
06/24/2015 7.92 8 7.76 7.95 19,475
06/23/2015 7.98 7.98 7.8819 7.9 4,035
06/22/2015 8.04 8.04 7.89 7.97 15,439
06/19/2015 8.04 8.0672 7.8335 8.05 24,850
06/18/2015 8.05 8.12 7.85 8.12 38,806
06/17/2015 7.65 8.13 7.47 8.13 57,054
06/16/2015 7.6 7.69 7.55 7.65 4,291
06/15/2015 7.5 7.66 7.43 7.59 16,235
06/12/2015 7.45 7.68 7.45 7.5899 14,946
06/11/2015 7.54 7.66 7.4701 7.48 7,994
06/10/2015 7.6 7.61 7.4 7.54 19,275
06/09/2015 7.64 7.68 7.54 7.63 9,595
06/08/2015 7.54 7.74 7.54 7.67 51,258
06/05/2015 7.45 7.75 7.32 7.71 33,249
06/04/2015 7.61 7.62 7.46 7.49 35,584
06/03/2015 7.5 7.67 7.25 7.58 28,593
06/02/2015 7.5 7.67 7.5 7.62 9,496
06/01/2015 7.5 7.6 7.45 7.51 44,657
05/29/2015 7.03 7.7 7.03 7.7 93,513
05/28/2015 6.85 7.24 6.7511 7.24 70,956
05/27/2015 6.86 6.87 6.8 6.81 35,723
05/26/2015 6.87 6.91 6.84 6.87 47,853
05/22/2015 6.91 6.96 6.85 6.91 23,742
05/21/2015 6.9 6.97 6.87 6.9 33,510
05/20/2015 7.05 7.09 6.87 6.94 21,798
05/19/2015 7.1 7.12 6.98 7.09 67,262
05/18/2015 6.96 7.29 6.96 7.15 48,732
05/15/2015 6.99 7 6.94 6.98 25,204
05/14/2015 6.94 7 6.94 6.96 4,380
05/13/2015 7.01 7.01 6.9101 6.9999 9,322
05/12/2015 6.93 7.01 6.82 6.98 21,972
05/11/2015 7.06 7.06 6.95 6.95 6,963
05/08/2015 6.95 7.04 6.95 7.01 7,060
05/07/2015 7.03 7.12 7 7.03 5,253
05/06/2015 7.042 7.09 6.88 7.06 189,825
05/05/2015 7.1 7.1 7.01 7.04 9,174
05/04/2015 7.05 7.22 6.96 7.1 117,712
05/01/2015 7.06 7.1099 6.9 7 8,175
04/30/2015 7 7.1225 6.89 7 32,244
*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?