MiX Telematics Limited Historical Stock Prices

MIXT 
$11.7
*  
0.51
 negative 
4.56%
Get MIXT Alerts
*Delayed - data as of Apr. 23, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-JAN-2014 TO 23-APR-2014

Date Open High Low Close / Last Volume
16:00  11.71  11.7661  11.19  11.70 14,351
04/23/2014 11.19 11.7661 11.19 11.7 14,351
04/22/2014 11.25 11.37 11.01 11.19 15,866
04/21/2014 11.4 11.45 11.24 11.34 9,997
04/17/2014 10.95 11.37 10.95 11.32 49,809
04/16/2014 11.03 11.039 10.8101 11.01 19,206
04/15/2014 10.84 11.08 10.84 11.08 16,603
04/14/2014 10.77 10.99 10.65 10.89 11,744
04/11/2014 10.11 10.82 10 10.66 88,184
04/10/2014 10.35 10.35 10.1743 10.25 39,147
04/09/2014 10.21 10.5 10.13 10.38 64,185
04/08/2014 10.57 10.63 10.25 10.27 23,562
04/07/2014 10.81 10.81 10.46 10.49 13,995
04/04/2014 10.92 10.92 10.6701 10.81 49,344
04/03/2014 10.9 10.9346 10.63 10.81 108,511
04/02/2014 10.8 10.99 10.68 10.86 102,578
04/01/2014 10.85 10.85 10.61 10.78 22,116
03/31/2014 10.84 11 10.73 10.78 103,839
03/28/2014 11.33 11.33 10.7 10.73 168,464
03/27/2014 11.69 11.76 11.05 11.28 61,233
03/26/2014 12.23 12.33 11.56 11.72 18,237
03/25/2014 12.01 12.39 12.01 12.39 9,256
03/24/2014 12.18 12.4 11.92 12.04 31,071
03/21/2014 12.46 12.63 12.36 12.44 51,109
03/20/2014 11.86 12.39 11.65 12.36 25,764
03/19/2014 11.67 12.01 11.67 11.81 19,506
03/18/2014 12.04 12.04 11.6501 11.77 9,740
03/17/2014 12.09 12.19 11.9 11.98 14,115
03/14/2014 11.86 12.2 11.86 12.08 12,085
03/13/2014 12.0999 12.3199 11.75 11.93 21,146
03/12/2014 11.95 12.34 11.95 12.11 22,732
03/11/2014 11.84 12.05 11.82 11.96 40,310
03/10/2014 12.07 12.07 11.509 11.79 36,034
03/07/2014 12.02 12.22 11.754 12.04 17,147
03/06/2014 12.14 12.14 11.6499 11.71 184,033
03/05/2014 11.6 12.23 11.6 12.01 45,187
03/04/2014 12 12.12 11.37 11.69 37,942
03/03/2014 12.29 12.34 11.68 11.88 52,571
02/28/2014 11.7 12.29 11.38 12.2 97,209
02/27/2014 11.84 11.84 11.15 11.74 91,706
02/26/2014 12.47 12.53 11.6901 11.8 80,794
02/25/2014 13.12 13.23 12.35 12.35 31,004
02/24/2014 13.03 13.37 12.99 12.99 94,507
02/21/2014 12.67 13.175 12.67 12.9 13,632
02/20/2014 12.95 13.41 12.61 12.67 32,202
02/19/2014 13 13.65 12.95 13.08 33,071
02/18/2014 12.49 13.34 12.33 13 41,569
02/14/2014 12.4601 12.49 12.3101 12.49 5,589
02/13/2014 11.84 12.715 11.84 12.46 23,530
02/12/2014 11.93 11.932 11.66 11.85 15,413
02/11/2014 11.76 12.4399 11.7097 11.98 108,224
02/10/2014 11.3 12.2 11.24 11.98 125,553
02/07/2014 10.25 11.57 10.25 11.48 154,170
02/06/2014 10.8 10.9799 10.114 10.29 71,345
02/05/2014 10.85 10.89 10.29 10.5 91,979
02/04/2014 11.66 11.76 10.5 10.59 126,306
02/03/2014 11.98 12.43 11.06 11.16 234,160
01/31/2014 12.02 12.02 11.65 11.91 187,855
01/30/2014 12.43 12.56 12.15 12.24 84,280
01/29/2014 12.56 12.68 12.43 12.59 22,054
01/28/2014 12.68 12.73 12.57 12.72 8,428
01/27/2014 12.91 12.91 12.68 12.76 25,882
01/24/2014 12.79 13.36 12.6901 13.05 103,812
01/23/2014 12.81 12.88 12.7 12.88 32,560
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?