MiX Telematics Limited Historical Stock Prices

MIXT 
$6.82
*  
0.04
0.58%
Get MIXT Alerts
*Delayed - data as of Apr. 24, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-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.
16:00  6.79  6.89  6.76  6.82 21,334
04/24/2015 6.8 6.89 6.76 6.82 21,334
04/23/2015 6.78 6.94 6.78 6.86 9,661
04/22/2015 6.91 6.985 6.7 6.81 25,754
04/21/2015 6.67 6.98 6.6 6.87 16,843
04/20/2015 6.6 6.98 6.6 6.76 41,650
04/17/2015 6.68 6.8399 6.65 6.73 23,360
04/16/2015 6.79 6.96 6.62 6.62 25,171
04/15/2015 6.811 6.9195 6.71 6.79 25,489
04/14/2015 6.89 7 6.86 6.88 6,788
04/13/2015 6.93 7.01 6.66 6.8 51,688
04/10/2015 6.93 7.17 6.86 7.1 11,606
04/09/2015 7.15 7.15 6.92 6.97 8,262
04/08/2015 7.11 7.18 7.07 7.17 7,618
04/07/2015 6.85 7.04 6.8 7 15,835
04/06/2015 6.8 6.87 6.67 6.8 8,890
04/02/2015 7.07 7.13 6.87 6.89 13,387
04/01/2015 7.03 7.19 7.03 7.07 4,572
03/31/2015 6.78 7.03 6.7 6.98 12,502
03/30/2015 6.8 6.82 6.66 6.72 13,755
03/27/2015 6.8 6.92 6.8 6.82 13,078
03/26/2015 6.87 7.03 6.82 6.84 5,139
03/25/2015 7.01 7.15 6.8 6.92 31,858
03/24/2015 7.09 7.2 7.02 7.1 13,322
03/23/2015 7.05 7.2 7.05 7.12 9,496
03/20/2015 7.12 7.2299 6.86 7.05 29,430
03/19/2015 7.12 7.17 7.01 7.01 6,735
03/18/2015 7.09 7.29 7.05 7.09 21,386
03/17/2015 6.85 7.08 6.85 7.08 20,332
03/16/2015 6.65 6.84 6.65 6.83 46,125
03/13/2015 6.85 7.13 6.8 6.82 19,266
03/12/2015 7.1 7.1 6.8 6.95 27,416
03/11/2015 7.14 7.1999 6.8601 7.12 42,388
03/10/2015 7.12 7.25 7.096 7.23 52,608
03/09/2015 7.4 7.4243 7.19 7.36 44,061
03/06/2015 7.28 7.53 7.18 7.5 230,886
03/05/2015 6.85 7.56 6.8 7.29 297,696
03/04/2015 5.75 6.76 5.66 6.64 90,580
03/03/2015 5.59 5.6199 5.36 5.49 24,652
03/02/2015 5.73 5.73 5.5 5.64 23,673
02/27/2015 5.6 5.8 5.6 5.65 26,718
02/26/2015 5.89 5.96 5.49 5.56 39,905
02/25/2015 5.92 6 5.81 5.84 27,390
02/24/2015 5.91 6.08 5.91 5.92 17,773
02/23/2015 5.97 6.12 5.95 5.96 35,462
02/20/2015 5.93 6.01 5.85 5.85 27,880
02/19/2015 6.1 6.16 5.87 5.98 55,708
02/18/2015 5.89 6.12 5.87 6.08 45,956
02/17/2015 5.7 5.86 5.67 5.8 86,219
02/13/2015 5.65 5.85 5.61 5.69 73,483
02/12/2015 5.79 5.91 5.59 5.61 142,980
02/11/2015 5.75 5.86 5.61 5.7 28,231
02/10/2015 5.7 5.7699 5.43 5.62 77,970
02/09/2015 5.62 5.75 5.62 5.72 15,483
02/06/2015 5.8 5.89 5.59 5.59 41,243
02/05/2015 5.9 5.93 5.74 5.74 32,052
02/04/2015 5.94 5.94 5.715 5.8 25,451
02/03/2015 5.95 6 5.74 5.94 30,095
02/02/2015 5.89 5.97 5.75 5.93 18,217
01/30/2015 5.75 5.87 5.64 5.87 39,492
01/29/2015 5.8 5.88 5.619 5.88 32,794
01/28/2015 5.83 5.88 5.5675 5.71 59,654
01/27/2015 5.75 5.79 5.7 5.79 20,019
01/26/2015 5.8 5.87 5.68 5.86 27,409
*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?