MiX Telematics Limited Historical Stock Prices

MIXT 
$5.43
*  
0.21
3.72%
Get MIXT Alerts
*Delayed - data as of Mar. 3, 2015 11:41 ET  -  Find a broker to begin trading MIXT now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    MIXT Real Time
 
 
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-DEC-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
11:41  5.58  5.59  5.43  5.43 3,436
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
01/23/2015 5.73 5.78 5.6 5.78 14,330
01/22/2015 5.82 5.89 5.5901 5.78 39,398
01/21/2015 5.95 6.04 5.72 5.87 20,529
01/20/2015 5.85 6.15 5.85 5.9 38,843
01/16/2015 5.87 6.05 5.81 5.81 13,001
01/15/2015 6.22 6.26 5.72 5.81 40,577
01/14/2015 6.38 6.38 6.26 6.28 14,139
01/13/2015 6.35 6.44 6.3 6.38 20,104
01/12/2015 6.35 6.5 6.35 6.38 40,193
01/09/2015 6.32 6.35 6.23 6.33 119,132
01/08/2015 6.36 6.41 6.33 6.41 23,819
01/07/2015 6.33 6.43 6.29 6.31 61,624
01/06/2015 6.44 6.49 6.33 6.33 42,082
01/05/2015 6.56 6.6 6.3101 6.47 52,396
01/02/2015 6.76 6.76 6.21 6.38 126,065
12/31/2014 6.34 6.68 6.34 6.5 57,652
12/30/2014 6.11 6.29 6.1 6.29 45,888
12/29/2014 6.47 6.47 5.9 6 64,458
12/26/2014 6.25 6.35 6.06 6.35 35,252
12/24/2014 6.27 6.29 6.22 6.29 7,139
12/23/2014 6.3 6.38 6.16 6.32 126,588
12/22/2014 6.4 6.53 6.2 6.32 102,374
12/19/2014 6.7 6.8 6.11 6.4 101,489
12/18/2014 6.49 6.7 6.42 6.6 87,386
12/17/2014 6.35 6.44 6.12 6.44 56,104
12/16/2014 6.19 6.36 6.07 6.36 70,936
12/15/2014 6.407 6.407 6.17 6.19 16,592
12/12/2014 6.69 6.7 6.39 6.4 21,682
12/11/2014 6.64 6.78 6.54 6.64 17,111
12/10/2014 6.84 6.9 6.61 6.69 33,367
12/09/2014 6.85 7 6.7601 6.85 12,329
12/08/2014 7.3 7.3 6.81 7.06 32,039
12/05/2014 7.54 7.54 7.19 7.3 10,200
12/04/2014 7.56 7.595 7.45 7.45 10,666
12/03/2014 7.64 7.769 7.5 7.5 5,684
12/02/2014 8.22 8.22 7.51 7.61 30,329
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?