MNRK

Historical Stock Prices

$18.38
*  
0.02
0.11%
Get MNRK Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading MNRK now
Exchange: NASDAQ
Industry: Finance
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: 1 Year, From 28-APR-2015 TO 28-APR-2016

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.
04/28/2016 17.89 18.36 17.795 18.36 11,958
04/27/2016 18 18.02 17.87 17.95 17,927
04/26/2016 18.08 18.2 17.82 17.94 26,128
04/25/2016 17.9 18.1 17.88 18.07 46,942
04/22/2016 18 18.118 17.9385 18 42,919
04/21/2016 18.06 18.29 17.9601 18 24,526
04/20/2016 17.95 18.19 17.95 17.99 32,583
04/19/2016 17.64 17.99 17.64 17.89 61,708
04/18/2016 17.77 17.93 17.38 17.78 14,484
04/15/2016 17.65 17.91 17.41 17.77 33,026
04/14/2016 17.32 17.87 17.32 17.65 14,351
04/13/2016 17.39 17.58 17.35 17.48 30,208
04/12/2016 16.99 17.35 16.98 17.28 18,905
04/11/2016 16.77 17.255 16.77 16.93 24,170
04/08/2016 16.65 16.945 16.615 16.83 15,312
04/07/2016 16.56 16.62 16.48 16.61 27,594
04/06/2016 16.58 16.74 16.58 16.63 28,406
04/05/2016 16.6 16.705 16.52 16.61 15,732
04/04/2016 16.51 16.84 16.51 16.75 35,769
04/01/2016 16.75 16.75 16.52 16.52 22,404
03/31/2016 16.8 16.83 16.61 16.61 56,013
03/30/2016 16.65 16.8 16.59 16.75 104,329
03/29/2016 16.49 16.83 16.305 16.64 23,369
03/28/2016 16.56 16.67 16.13 16.52 11,450
03/24/2016 16.51 16.51 16.4 16.49 7,310
03/23/2016 16.54 16.75 16.52 16.63 23,457
03/22/2016 16.51 16.74 16.47 16.74 20,724
03/21/2016 16.65 16.69 16.38 16.55 35,693
03/18/2016 16.44 16.61 16.13 16.56 98,476
03/17/2016 15.74 16.2 15.41 16.16 100,484
03/16/2016 15.67 15.83 15.42 15.74 16,490
03/15/2016 15.79 15.9 15.55 15.55 7,351
03/14/2016 15.94 16 15.8 15.92 12,792
03/11/2016 15.29 16 15.29 15.99 13,524
03/10/2016 15.89 15.89 15.3899 15.47 11,835
03/09/2016 15.57 15.82 15.57 15.76 10,549
03/08/2016 15.82 15.89 15.5 15.5 11,211
03/07/2016 15.79 15.9 15.62 15.9 18,011
03/04/2016 15.63 15.88 15.39 15.63 23,997
03/03/2016 15.45 15.75 15.44 15.61 25,293
03/02/2016 15.37 15.55 15.29 15.47 16,440
03/01/2016 15.32 15.64 15.29 15.32 18,698
02/29/2016 15.24 15.3 15.1 15.2 26,317
02/26/2016 15.26 15.3896 15.15 15.24 29,045
02/25/2016 15.37 15.37 14.99 15.2 21,815
02/24/2016 14.78 15.14 14.56 15.14 11,675
02/23/2016 14.98 15.099 14.8 15.05 19,085
02/22/2016 15.4399 15.4399 14.83 14.83 12,470
02/19/2016 14.85 15.15 14.7632 14.94 22,758
02/18/2016 15.27 15.27 14.85 14.9 7,721
02/17/2016 14.84 15.105 14.82 14.82 10,397
02/16/2016 14.61 14.97 14.51 14.81 24,574
02/12/2016 14.43 14.515 14.4 14.51 25,800
02/11/2016 14.25 14.4 14.11 14.28 14,033
02/10/2016 14.36 14.57 14.26 14.33 16,732
02/09/2016 14.49 14.65 14.25 14.43 32,199
02/08/2016 14.64 14.65 14.25 14.46 16,911
02/05/2016 14.64 14.95 14.52 14.64 10,463
02/04/2016 15.18 15.33 14.61 14.72 44,321
02/03/2016 16.08 16.08 15.04 15.29 36,152
02/02/2016 16 16.3 15.91 15.99 18,083
02/01/2016 16.11 16.24 16.05 16.05 9,772
01/29/2016 15.88 16.34 15.88 16.19 43,052
01/28/2016 16.05 16.19 16 16 18,630
01/27/2016 16.19 16.19 15.75 15.89 26,673
01/26/2016 15.89 16.36 15.89 16.18 26,368
01/25/2016 16.6 16.6 15.89 15.9 15,208
01/22/2016 16.31 16.74 16.29 16.62 12,155
01/21/2016 16.4 16.5 16.11 16.24 22,708
01/20/2016 16.88 16.88 16.28 16.62 35,005
01/19/2016 16.95 17.04 16.69 17.04 11,486
01/15/2016 16.83 17 16.72 16.94 39,329
01/14/2016 16.9 17.33 16.9 17.18 52,900
01/13/2016 17.36 17.36 16.74 16.91 21,146
01/12/2016 17.19 17.37 17.02 17.23 46,235
01/11/2016 17.66 17.66 17.14 17.23 46,494
01/08/2016 17.3 17.45 17.02 17.1 28,012
01/07/2016 17.51 17.74 17.2 17.29 64,866
01/06/2016 17.57 17.99 17.43 17.54 46,762
01/05/2016 17.43 17.79 17.29 17.61 34,964
01/04/2016 17.79 18.02 17.25 17.47 23,221
12/31/2015 18.21 18.22 17.91 17.99 13,633
12/30/2015 18.13 18.35 18.04 18.2 32,507
12/29/2015 17.98 18.15 17.95 18.065 25,416
12/28/2015 17.96 18.087 17.821 17.88 22,190
12/24/2015 17.95 18 17.7917 17.89 5,045
12/23/2015 17.58 17.98 17.5501 17.94 60,884
12/22/2015 17.33 17.75 17.33 17.71 160,309
12/21/2015 16.93 17.35 16.93 17.35 123,779
12/18/2015 16.7 17.22 16.7 17.06 187,514
12/17/2015 17.26 17.95 16.51 17.01 222,547
12/16/2015 13.129 13.129 12.02 12.16 14,296
12/15/2015 12.13 12.81 12.03 12.41 11,040
12/14/2015 12.5 12.59 12.09 12.27 17,998
12/11/2015 12.61 12.9 12.52 12.52 9,226
12/10/2015 12.88 12.88 12.72 12.75 4,398
12/09/2015 12.72 12.8499 12.577 12.82 11,291
12/08/2015 12.8 12.89 12.7899 12.79 6,457
12/07/2015 12.86 12.91 12.84 12.91 18,138
12/04/2015 12.86 13.0399 12.85 12.91 6,775
12/03/2015 12.99 12.99 12.9 12.91 2,482
12/02/2015 12.9 13.0699 12.81 13.05 2,321
12/01/2015 13.1 13.1 12.902 12.988 6,796
11/30/2015 13.06 13.08 12.81 13.08 30,089
11/27/2015 13.04 13.05 12.95 12.99 6,520
11/25/2015 13.01 13.08 13 13.07 5,069
11/24/2015 13.01 13.08 12.97 12.97 9,960
11/23/2015 13.012 13.08 13.01 13.01 3,570
11/20/2015 12.96 13.13 12.95 13.13 2,434
11/19/2015 12.84 13.07 12.84 12.9646 3,061
11/18/2015 13.12 13.13 12.81 12.81 4,432
11/17/2015 13.12 13.13 12.909 13.13 4,524
11/16/2015 12.96 13.1 12.96 13.0399 3,154
11/13/2015 12.92 13.2 12.86 13.13 8,252
11/12/2015 13.08 13.15 12.86 12.87 7,560
11/11/2015 13.02 13.19 12.8 13.11 6,357
11/10/2015 12.95 13.03 12.7799 13.03 6,126
11/09/2015 12.97 13.16 12.44 12.925 13,856
11/06/2015 12.1636 12.3091 12.1545 12.2455 11,468
11/05/2015 12.3455 12.3455 12.1001 12.168 28,976
11/04/2015 12.3818 12.4273 11.9323 12.0182 6,147
11/03/2015 12.0455 12.4818 12.0455 12.4255 17,581
11/02/2015 12 12.0455 11.9183 12.0455 10,069
10/30/2015 11.9545 12.0325 11.8636 11.8636 3,288
10/29/2015 11.8091 12.0455 11.8091 11.9818 3,099
10/28/2015 11.7636 11.7727 11.6364 11.7684 5,249
10/27/2015 11.6818 11.6827 11.6 11.6 3,197
10/26/2015 11.4545 11.5455 11.4545 11.5455 8,004
10/23/2015 11.5182 11.7273 11.5182 11.6081 17,532
10/22/2015 11.6364 11.6364 11.5 11.6364 15,666
10/21/2015 11.4091 11.6818 11.4091 11.638 7,458
10/20/2015 11.7 11.7 11.5091 11.6364 1,033
10/19/2015 11.6182 11.6818 11.5273 11.6818 6,277
10/16/2015 11.5 11.5455 11.4091 11.5455 8,738
10/15/2015 11.4364 11.5273 11.3909 11.4636 4,464
10/14/2015 11.4091 11.4091 11.2727 11.2727 4,924
10/13/2015 11.4091 11.4091 11.4091 11.4091 00
10/12/2015 11.2727 11.4136 11.2727 11.4091 1,158
10/09/2015 11.3182 11.3182 11.2364 11.2455 5,655
10/08/2015 11.4882 11.4882 11.3727 11.3727 1,153
10/07/2015 11.4545 11.5182 11.2595 11.3 6,293
10/06/2015 11.2 11.5 11.1909 11.5 1,377
10/05/2015 11.5273 11.5273 11.3818 11.4727 3,370
10/02/2015 11.4545 11.5182 11.4545 11.5182 870
10/01/2015 11.2727 11.4727 11.2727 11.3636 16,691
09/30/2015 11.5091 11.5091 11.1727 11.2636 8,590
09/29/2015 11.4545 11.4727 11.4455 11.4455 3,190
09/28/2015 11.3091 11.4909 11.3091 11.4909 2,503
09/25/2015 11.2545 11.5455 11.2545 11.3455 3,356
09/24/2015 11.2818 11.3818 11.2818 11.3818 5,666
09/23/2015 11.3909 11.4545 11.2091 11.2955 6,245
09/22/2015 11.4455 11.4636 11.4455 11.4636 252
09/21/2015 11.5182 11.6182 11.2327 11.4727 3,442
09/18/2015 11.1636 11.6818 11.0909 11.6818 11,382
09/17/2015 11.3909 11.5 11.1818 11.2636 5,916
09/16/2015 11.1545 11.4636 11.1545 11.3818 2,402
09/15/2015 11.5909 11.5909 11.1818 11.1818 3,478
09/14/2015 11.3182 11.5636 11.1091 11.3455 7,575
09/11/2015 11.1636 11.5455 11.0909 11.4455 5,674
09/10/2015 11.2273 11.3364 11.1818 11.3027 14,104
09/09/2015 11.6364 11.6364 11.2455 11.2545 14,660
09/08/2015 11.3636 11.3909 11.2273 11.2364 7,519
09/04/2015 11.2727 11.4545 11.2727 11.2818 6,633
09/03/2015 11.2545 11.3182 11.2545 11.2727 1,121
09/02/2015 11.3818 11.3818 11.1 11.2364 7,932
09/01/2015 11.1264 11.3981 11.1264 11.3818 9,589
08/31/2015 11.1727 11.3636 11.1 11.3545 15,335
08/28/2015 11.1091 11.2818 11.0909 11.0909 5,078
08/27/2015 11.3364 11.3364 11.1455 11.1545 10,363
08/26/2015 11.5455 11.5455 11.2818 11.3 8,477
08/25/2015 11.5455 11.5455 11.2818 11.2909 2,735
08/24/2015 11.2818 11.4828 11.2818 11.3727 5,544
08/21/2015 11.7182 11.7182 11.4402 11.4402 6,773
08/20/2015 12.0455 12.0455 11.8182 11.8182 27,788
08/19/2015 11.9818 12.0727 11.9818 12.0727 222
08/18/2015 12.0636 12.0818 12 12.0128 1,448
08/17/2015 11.9 11.9818 11.9 11.9818 1,557
08/14/2015 11.8636 12.0727 11.8636 11.9909 14,355
08/13/2015 11.9818 12.0818 11.9818 12.0545 1,811
08/12/2015 11.8182 12.1636 11.8182 11.9727 5,942
08/11/2015 11.9545 11.9545 11.8273 11.8727 4,188
08/10/2015 11.8182 12.0355 11.8182 11.8682 1,539
08/07/2015 11.9909 12.0364 11.8091 11.8273 2,682
08/06/2015 11.8 11.9636 11.8 11.9455 5,448
08/05/2015 11.8 11.8909 11.2818 11.8909 27,823
08/04/2015 11.5455 11.8 11.3728 11.8 12,997
08/03/2015 11.6291 11.7091 11.5818 11.5818 4,609
07/31/2015 11.4728 11.6273 11.4728 11.5773 4,727
07/30/2015 11.3727 11.5909 11.3727 11.4364 8,737
07/29/2015 11.3818 11.5909 11.2455 11.4364 19,815
07/28/2015 11.4364 11.4818 11.3636 11.3818 4,228
07/27/2015 11.5182 11.6364 11.2636 11.2636 29,858
07/24/2015 11.4636 11.6909 11.4 11.4909 4,929
07/23/2015 11.5455 11.6991 11.5 11.5182 8,192
07/22/2015 11.6273 11.6364 11.3745 11.6364 3,890
07/21/2015 11.4909 11.5636 11.3636 11.5636 1,375
07/20/2015 11.3455 11.6091 11.3455 11.4091 10,374
07/17/2015 11.5455 11.5455 11.4182 11.4182 2,191
07/16/2015 11.5182 11.5364 11.4273 11.4273 898
07/15/2015 11.3909 11.5364 11.3909 11.5 2,275
07/14/2015 11.3636 11.5091 11.3636 11.5091 11,860
07/13/2015 11.2273 11.4818 11.2273 11.3455 16,904
07/10/2015 11.5455 11.5455 11.191 11.3545 6,723
07/09/2015 11.1819 11.5273 11.1819 11.2364 7,255
07/08/2015 11.3909 11.5364 11.1364 11.1727 9,875
07/07/2015 11.3818 11.4298 11.1645 11.3364 14,554
07/06/2015 11.6091 11.6818 11.3818 11.4 19,455
07/02/2015 11.6182 11.6727 11.3182 11.5909 11,547
07/01/2015 11.4818 11.6182 11.4091 11.5545 6,655
06/30/2015 11.4455 11.5909 11.3636 11.4091 11,022
06/29/2015 11.4091 11.5455 11.3136 11.3136 18,631
06/26/2015 11.3218 11.5909 11.2364 11.3909 16,740
06/25/2015 11.5727 11.5727 11.3364 11.5636 8,692
06/24/2015 10.8727 11.4818 10.8727 11.2676 10,019
06/23/2015 10.9273 11.0091 10.8455 10.9182 22,043
06/22/2015 11.0364 11.0364 10.7818 11 39,532
06/19/2015 11.2273 11.2273 10.9182 10.9182 8,867
06/18/2015 11.3091 11.4 11.1545 11.2545 12,155
06/17/2015 11.3373 11.3818 11.2909 11.3455 8,632
06/16/2015 11.3818 11.3818 11.1818 11.3818 3,852
06/15/2015 11.2273 11.3455 11.1091 11.3455 3,611
06/12/2015 11.2091 11.3909 11.0364 11.2273 26,527
06/11/2015 11.2182 11.3909 11.1 11.1 10,272
06/10/2015 11.1909 11.4 11.1909 11.2273 7,267
06/09/2015 11.0727 11.3455 11 11.2273 15,557
06/08/2015 11.0545 11.0545 10.9545 11.0364 17,908
06/05/2015 10.9455 11.0455 10.9273 10.9727 12,235
06/04/2015 10.9727 11.1455 10.9364 10.9545 6,904
06/03/2015 10.9909 11 10.9182 10.9545 13,301
06/02/2015 10.9455 11.0545 10.9091 10.9864 43,902
06/01/2015 11.0818 11.0818 10.9 10.9545 7,608
05/29/2015 10.9273 11.3182 10.9091 11.0727 18,937
05/28/2015 11.1364 11.1364 10.8636 10.9455 41,293
05/27/2015 11.0909 11.3273 11.0909 11.1364 5,487
05/26/2015 11.4273 11.4273 11.0909 11.1045 18,770
05/22/2015 11.5 11.5955 11.3727 11.4273 3,438
05/21/2015 11.6727 11.809 11.3818 11.4409 12,801
05/20/2015 11.6682 11.809 11.5364 11.5545 6,945
05/19/2015 11.7 11.8 11.6636 11.6636 8,371
05/18/2015 11.8182 11.8182 11.5818 11.5818 8,496
05/15/2015 11.8364 11.8364 11.6955 11.8364 24,109
05/14/2015 11.7182 11.8091 11.4364 11.6 10,031
05/13/2015 11.5909 11.8091 11.5818 11.8091 4,246
05/12/2015 11.7635 11.7635 11.3819 11.7364 16,477
05/11/2015 11.7818 11.8091 11.1365 11.8 6,081
05/08/2015 11.7 11.8182 11.4218 11.7182 28,586
05/07/2015 11.5727 11.8455 11.3891 11.8455 18,101
05/06/2015 11.2273 11.5909 11.2273 11.5273 1,674
05/05/2015 11.4364 11.4545 11.3727 11.4545 4,250
05/04/2015 11.0727 11.4636 11.0636 11.3455 16,062
05/01/2015 11.1364 11.1364 11 11.0364 9,137
04/30/2015 11.0091 11.1364 10.9091 11.1364 34,296
04/29/2015 10.9182 11.2636 10.9 10.9636 199,332
04/28/2015 10.9636 11.1738 10.8091 11 17,403
*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?