Historical Stock Prices

MIXT 
$7.74
*  
0.01
0.13%
Get MIXT Alerts
*Delayed - data as of Jul. 2, 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 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 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
04/29/2015 6.9 7.27 6.82 7.03 75,510
04/28/2015 6.88 7.01 6.78 6.82 27,354
04/27/2015 6.785 6.89 6.76 6.81 24,631
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
*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?