Historical Stock Prices

MJI 
$14.47
*  
0.04
0.28%
Get MJI Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading MJI now
Exchange: NYSE

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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 14.4 14.47 14.375 14.47 24,733
12/18/2014 14.41 14.45 14.36 14.43 14,424
12/17/2014 14.46 14.46 14.33 14.35 17,780
12/16/2014 14.35 14.49 14.35 14.41 12,852
12/15/2014 14.47 14.47 14.33 14.34 24,257
12/12/2014 14.4 14.48 14.39 14.44 30,245
12/11/2014 14.35 14.49 14.34 14.38 25,677
12/10/2014 14.34 14.39 14.34 14.37 14,062
12/09/2014 14.37 14.45 14.31 14.45 32,706
12/08/2014 14.32 14.3521 14.3 14.31 6,622
12/05/2014 14.38 14.38 14.23 14.33 15,286
12/04/2014 14.31 14.38 14.2516 14.38 19,785
12/03/2014 14.23 14.31 14.18 14.31 12,961
12/02/2014 14.12 14.25 14.12 14.24 21,367
12/01/2014 14.24 14.24 14.12 14.15 19,956
11/28/2014 14.15 14.17 14.15 14.17 4,348
11/26/2014 14.15 14.17 14.13 14.16 11,055
11/25/2014 14.13 14.15 14.12 14.14 10,685
11/24/2014 14.17 14.18 14.12 14.12 9,372
11/21/2014 14.17 14.2 14.12 14.15 17,402
11/20/2014 14.18 14.22 14.13 14.17 7,189
11/19/2014 14.22 14.22 14.14 14.14 4,962
11/18/2014 14.26 14.26 14.18 14.24 4,601
11/17/2014 14.3 14.3 14.16 14.25 17,616
11/14/2014 14.26 14.3 14.2375 14.2832 18,829
11/13/2014 14.26 14.27 14.1801 14.27 21,086
11/12/2014 14.17 14.25 14.17 14.24 18,112
11/11/2014 14.28 14.31 14.23 14.29 16,251
11/10/2014 14.26 14.35 14.25 14.34 13,546
11/07/2014 14.3 14.34 14.15 14.3 14,788
11/06/2014 14.31 14.31 14.2 14.29 7,051
11/05/2014 14.16 14.31 14.16 14.2999 13,853
11/04/2014 14.22 14.27 14.18 14.2 10,328
11/03/2014 14.3 14.3 14.21 14.23 11,126
10/31/2014 14.29 14.29 14.22 14.29 16,858
10/30/2014 14.24 14.29 14.23 14.26 6,714
10/29/2014 14.21 14.29 14.19 14.24 9,851
10/28/2014 14.22 14.31 14.15 14.21 22,782
10/27/2014 14.13 14.29 14.13 14.19 10,353
10/24/2014 14.14 14.31 14.13 14.13 12,250
10/23/2014 14.19 14.24 14.16 14.2 9,022
10/22/2014 14.24 14.25 14.18 14.22 10,898
10/21/2014 14.2 14.21 14.13 14.2 24,909
10/20/2014 14.27 14.27 14.2 14.21 10,235
10/17/2014 14.2 14.26 14.2 14.21 4,497
10/16/2014 14.06 14.2 14.06 14.17 26,832
10/15/2014 14.04 14.12 14.04 14.12 18,488
10/14/2014 14.07 14.16 14.04 14.07 11,904
10/13/2014 14.11 14.14 14.04 14.06 19,664
10/10/2014 14.06 14.15 14.06 14.1 13,415
10/09/2014 14.18 14.21 14.16 14.16 6,149
10/08/2014 14.14 14.2 14.12 14.15 15,646
10/07/2014 14.08 14.2 14.08 14.18 11,346
10/06/2014 14.02 14.15 14.02 14.14 18,415
10/03/2014 13.98 14.05 13.98 14.035 4,385
10/02/2014 13.95 14.05 13.93 14.04 24,653
10/01/2014 13.99 14.01 13.96 13.97 13,000
09/30/2014 13.94 14 13.92 13.9499 5,269
09/29/2014 13.89 13.95 13.89 13.95 12,658
09/26/2014 13.97 13.97 13.83 13.92 15,856
09/25/2014 13.86 13.95 13.85 13.92 16,451
09/24/2014 13.89 13.94 13.83 13.89 37,386
09/23/2014 13.92 13.92 13.87 13.89 9,763
09/22/2014 13.87 13.91 13.78 13.88 59,949
09/19/2014 13.87 13.98 13.8 13.92 38,349
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?