MOVE

Historical Stock Prices

$15.9
*  
0.04
0.25%
Get MOVE Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading MOVE 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 for next time

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

Results for: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 15.86 16.04 15.6806 15.9 170,433
08/28/2014 15.64 16.01 15.45 15.86 515,611
08/27/2014 16 16.005 15.62 15.73 310,603
08/26/2014 15.89 16.13 15.83 16 598,308
08/25/2014 16.04 16.18 15.76 15.92 334,658
08/22/2014 15.71 16.25 15.65 16.03 761,886
08/21/2014 15.51 15.79 15.394 15.71 241,154
08/20/2014 15.39 15.61 15.19 15.53 282,290
08/19/2014 15.54 15.85 15.36 15.51 348,476
08/18/2014 15 15.57 14.98 15.46 759,167
08/15/2014 14.82 15.07 14.55 14.85 277,453
08/14/2014 14.76 14.98 14.52 14.66 333,528
08/13/2014 14.75 14.93 14.6 14.76 405,504
08/12/2014 14.94 15.06 14.63 14.69 228,151
08/11/2014 14.82 15.19 14.54 14.99 550,093
08/08/2014 14.57 14.87 14.34 14.78 540,007
08/07/2014 14.59 14.76 14.48 14.57 345,229
08/06/2014 14.39 14.75 14.39 14.5 185,249
08/05/2014 14.49 14.72 14.34 14.52 301,509
08/04/2014 14.41 14.57 14.305 14.57 437,057
08/01/2014 14.55 15.07 14.09 14.39 815,706
07/31/2014 14.19 14.68 14.07 14.6 989,043
07/30/2014 14 14.81 13.7 14.44 1,034,140
07/29/2014 15.19 15.22 14.38 14.53 935,306
07/28/2014 14.42 15.57 14.42 15.19 2,351,230
07/25/2014 14.48 14.59 13.93 14.13 1,479,457
07/24/2014 14.58 15.53 14.37 14.63 3,612,827
07/23/2014 14.04 14.55 13.9 14.51 471,799
07/22/2014 14.07 14.15 13.86 13.96 615,826
07/21/2014 14.06 14.175 13.85 13.96 446,081
07/18/2014 13.68 14.31 13.68 14.12 412,060
07/17/2014 14.32 14.6299 13.54 13.68 825,869
07/16/2014 14.61 14.74 14.25 14.47 275,847
07/15/2014 14.91 14.955 14.27 14.445 499,093
07/14/2014 14.75 15.07 14.65 14.96 976,840
07/11/2014 14.25 14.65 14.1925 14.58 448,825
07/10/2014 14.03 14.52 13.78 14.22 489,893
07/09/2014 13.96 14.58 13.96 14.475 598,753
07/08/2014 14.48 14.63 13.58 13.96 680,792
07/07/2014 14.93 14.96 14.44 14.5 303,386
07/03/2014 14.39 15.03 14.37 14.92 357,267
07/02/2014 14.23 14.53 14.18 14.23 464,724
07/01/2014 14.81 15 14.18 14.26 789,297
06/30/2014 14.61 14.92 14.44 14.79 384,781
06/27/2014 14.37 14.73 14.36 14.58 549,856
06/26/2014 14.45 14.7 14.23 14.42 389,550
06/25/2014 13.94 14.5 13.89 14.47 608,808
06/24/2014 14.14 14.62 13.87 13.94 732,058
06/23/2014 14.57 14.68 14.05 14.21 561,957
06/20/2014 14.83 14.85 14.38 14.51 848,034
06/19/2014 14.85 14.8895 14.38 14.84 487,237
06/18/2014 14.91 15.05 14.3701 14.85 863,224
06/17/2014 13.82 15.46 13.71 14.98 4,738,778
06/16/2014 13.8 13.92 13.52 13.89 284,844
06/13/2014 13.59 13.87 13.52 13.82 607,186
06/12/2014 13.52 13.71 13.3 13.43 309,150
06/11/2014 13.53 13.58 13.27 13.53 244,679
06/10/2014 13.61 13.78 13.472 13.63 241,834
06/09/2014 13.57 13.72 13.34 13.57 357,743
06/06/2014 13.39 13.63 13.25 13.56 264,087
06/05/2014 13.07 13.55 12.93 13.36 403,354
06/04/2014 12.77 13.075 12.5 13.01 297,183
06/03/2014 12.95 13.13 12.7 12.85 399,438
06/02/2014 13.13 13.15 12.74 13.01 568,258
05/30/2014 13.39 13.4 12.95 13.08 496,272
05/29/2014 13.35 13.66 13.34 13.44 865,549
05/28/2014 12.86 13.3 12.6 13.23 602,853
05/27/2014 12.31 13.38 12.31 12.94 1,869,645
05/23/2014 11.23 12.38 11.17 12.3 1,471,747
05/22/2014 10.91 11.45 10.83 11.14 481,871
05/21/2014 10.7 10.94 10.55 10.89 337,306
05/20/2014 10.64 10.85 10.31 10.65 488,938
05/19/2014 10.17 10.86 10.17 10.705 401,544
05/16/2014 10.16 10.32 9.94 10.19 269,022
05/15/2014 9.99 10.2 9.81 10.15 671,480
05/14/2014 10.28 10.36 10.0196 10.08 342,372
05/13/2014 10.37 10.46 10.17 10.33 386,437
05/12/2014 9.96 10.55 9.96 10.41 650,434
05/09/2014 9.6 9.94 9.49 9.88 360,257
05/08/2014 9.72 10.15 9.59 9.66 946,014
05/07/2014 12.19 12.24 9.47 9.83 2,414,088
05/06/2014 10.61 10.6899 10.15 10.19 635,909
05/05/2014 10.51 10.775 10.5 10.68 235,760
05/02/2014 10.72 10.84 10.53 10.62 239,978
05/01/2014 10.62 10.84 10.5534 10.66 502,989
04/30/2014 10.6 10.905 10.27 10.69 710,417
04/29/2014 10.95 11.55 10.62 10.68 904,569
04/28/2014 11.69 11.77 10.84 10.92 675,832
04/25/2014 11.85 11.889 11.21 11.61 684,453
04/24/2014 12.35 12.4599 11.825 11.95 494,638
04/23/2014 11.79 12.26 11.61 12.23 1,089,312
04/22/2014 11.07 11.87 10.95 11.8 718,295
04/21/2014 10.82 11.11 10.69 11.01 329,545
04/17/2014 10.43 10.82 10.4 10.79 284,922
04/16/2014 10.52 10.63 10.26 10.5 637,001
04/15/2014 10.45 10.6 9.98 10.4 431,627
04/14/2014 10.8 10.87 10.42 10.44 353,089
04/11/2014 11.03 11.16 10.62 10.65 911,310
04/10/2014 11.55 11.602 11.07 11.15 494,142
04/09/2014 11.59 11.95 11.53 11.59 463,103
04/08/2014 11.05 11.52 10.97 11.5 595,484
04/07/2014 11.33 11.33 10.95 11.05 354,133
04/04/2014 11.79 11.79 11.3 11.36 753,439
04/03/2014 11.83 11.83 11.68 11.72 339,789
04/02/2014 11.69 11.83 11.49 11.8 462,924
04/01/2014 11.6 11.8 11.39 11.66 440,518
03/31/2014 11.62 11.71 11.38 11.56 624,977
03/28/2014 11.56 11.8299 11.5 11.56 308,152
03/27/2014 11.88 11.98 11.5901 11.7 407,996
03/26/2014 12.4 12.4 11.82 11.88 328,531
03/25/2014 12.2 12.5 12.12 12.27 343,063
03/24/2014 11.85 12.58 11.6101 12.17 610,825
03/21/2014 12.23 12.23 11.82 11.84 551,114
03/20/2014 12.24 12.45 12.15 12.22 237,791
03/19/2014 12.67 12.681 12.29 12.3 261,913
03/18/2014 12.37 12.7352 12.26 12.65 189,135
03/17/2014 12.4 12.4967 12.3 12.37 312,836
03/14/2014 12.24 12.476 12.14 12.3 214,398
03/13/2014 12.52 12.53 12.26 12.31 617,663
03/12/2014 12.26 12.56 12.25 12.47 248,008
03/11/2014 12.6 12.6985 12.25 12.33 536,290
03/10/2014 12.62 12.7 12.51 12.63 397,769
03/07/2014 12.88 12.894 12.55 12.66 447,483
03/06/2014 13.08 13.3 12.52 12.84 1,222,811
03/05/2014 13.06 13.2 13.048 13.12 162,978
03/04/2014 12.9 13.16 12.65 13.07 441,549
03/03/2014 12.61 12.8886 12.6 12.68 489,876
02/28/2014 13.25 13.4 12.78 12.91 257,807
02/27/2014 12.82 13.25 12.82 13.25 241,802
02/26/2014 12.96 13.21 12.72 12.92 315,605
02/25/2014 13.01 13.2 12.86 12.95 187,119
02/24/2014 12.8 13.24 12.75 12.99 511,610
02/21/2014 12.99 13.18 12.72 12.95 388,344
02/20/2014 13.17 13.31 12.88 12.9 450,246
02/19/2014 13.07 13.42 13.07 13.11 367,175
02/18/2014 13.18 13.39 12.96 13.15 506,130
02/14/2014 12.98 13.4776 12.59 13.09 1,254,649
02/13/2014 13.88 13.89 13.5139 13.83 392,322
02/12/2014 13.29 14.05 13.29 13.96 338,397
02/11/2014 13.55 13.744 13.16 13.24 443,521
02/10/2014 13.48 13.6899 13.284 13.57 198,830
02/07/2014 13.06 13.59 13.01 13.45 300,758
02/06/2014 13.14 13.35 12.98 13.06 302,990
02/05/2014 13.25 13.44 12.78 13.14 214,087
02/04/2014 13.42 13.72 13.168 13.34 192,561
02/03/2014 14.15 14.32 13.16 13.3 445,259
01/31/2014 13.69 14.342 13.65 14.14 352,739
01/30/2014 14.15 14.6399 13.83 13.84 436,593
01/29/2014 13.23 14.37 13.03 13.82 961,767
01/28/2014 13.15 13.63 13.01 13.3 554,191
01/27/2014 13.52 13.666 12.99 13.09 551,313
01/24/2014 14 14.31 13.53 13.54 388,461
01/23/2014 14.65 14.67 13.88 14.12 598,044
01/22/2014 15.08 15.4299 14.5001 14.73 335,431
01/21/2014 15.33 15.62 14.97 15 313,611
01/17/2014 15.43 15.58 15.14 15.19 226,803
01/16/2014 15.83 15.91 15.45 15.49 196,338
01/15/2014 15.97 16.04 15.65 15.89 138,177
01/14/2014 15.71 15.97 15.38 15.93 249,220
01/13/2014 15.87 15.95 15.39 15.58 278,799
01/10/2014 15.72 16.108 15.61 15.98 156,929
01/09/2014 16.06 16.074 15.53 15.72 164,082
01/08/2014 16.04 16.15 15.87 16.05 233,040
01/07/2014 15.63 16.05 15.63 16.03 306,905
01/06/2014 15.79 15.92 15.4225 15.56 225,462
01/03/2014 15.67 15.89 15.5 15.75 186,318
01/02/2014 15.91 15.91 15.55 15.65 284,808
12/31/2013 15.94 16.1 15.61 15.99 263,138
12/30/2013 16.02 16.1 15.67 15.86 286,621
12/27/2013 15.86 16.13 15.57 16.11 267,452
12/26/2013 15.77 15.976 15.72 15.85 198,527
12/24/2013 15.69 15.85 15.51 15.65 70,230
12/23/2013 15.44 15.7 15.295 15.64 217,113
12/20/2013 15.14 15.44 14.92 15.33 394,799
12/19/2013 14.75 15.18 14.66 15.06 255,990
12/18/2013 14.98 15.01 14.55 14.95 412,917
12/17/2013 14.95 15.15 14.79 14.91 274,726
12/16/2013 15.35 15.48 14.83 15 450,963
12/13/2013 15.24 15.36 15.07 15.23 151,948
12/12/2013 15.25 15.37 15.13 15.23 180,638
12/11/2013 15.1 15.6 15.041 15.19 713,488
12/10/2013 15.24 15.38 14.87 15.12 477,505
12/09/2013 15.9 15.91 15.1699 15.23 591,275
12/06/2013 15.45 16.03 15.05 15.88 641,416
12/05/2013 15.02 15.6 14.9 15.27 740,467
12/04/2013 14.63 15.055 14.451 15 463,636
12/03/2013 14.97 15.17 14.69 14.77 264,285
12/02/2013 15.4 15.4 14.94 14.99 411,663
11/29/2013 15.37 15.5 15.18 15.45 142,972
11/27/2013 15.02 15.295 14.73 15.25 279,259
11/26/2013 14.78 15.11 14.59 15.05 486,886
11/25/2013 15.52 15.52 14.67 14.8 552,225
11/22/2013 15.54 15.54 14.6 15.41 1,422,530
11/21/2013 15.92 16.11 15.43 15.48 494,004
11/20/2013 16.11 16.22 15.681 15.86 315,986
11/19/2013 16.57 16.57 15.88 16 271,806
11/18/2013 16.99 17.05 16.56 16.65 188,111
11/15/2013 16.92 17.1742 16.81 16.96 242,398
11/14/2013 16.78 17.02 16.51 16.84 376,833
11/13/2013 16.03 16.77 15.914 16.76 470,278
11/12/2013 15.91 16.13 15.75 16.13 166,316
11/11/2013 16.01 16.29 15.77 15.95 259,329
11/08/2013 15.62 16.26 15.56 16.09 420,778
11/07/2013 16.68 16.68 15.421 15.84 861,720
11/06/2013 17.83 17.87 16.55 16.64 448,461
11/05/2013 16.89 17.73 16.73 17.64 683,274
11/04/2013 16.62 16.9884 16.62 16.9 378,968
11/01/2013 16.94 17.17 16.46 16.51 428,794
10/31/2013 17.03 17.26 16.83 16.97 276,620
10/30/2013 18.35 18.35 16.7 17.07 941,461
10/29/2013 17.61 17.94 17.328 17.84 414,492
10/28/2013 17.17 17.62 17.125 17.51 437,228
10/25/2013 17.88 17.9 17.09 17.17 295,412
10/24/2013 17.78 17.97 17.72 17.81 319,788
10/23/2013 17.61 17.93 17.24 17.8 300,704
10/22/2013 18.29 18.3 17.74 17.82 456,462
10/21/2013 18.3 18.36 18.09 18.24 386,025
10/18/2013 18 18.34 17.96 18.3 481,747
10/17/2013 17.9 18.149 17.82 17.91 337,364
10/16/2013 17.69 18.01 15.405 17.94 693,972
10/15/2013 17.57 17.83 17.3401 17.51 358,202
10/14/2013 17.28 17.79 17.07 17.63 312,767
10/11/2013 16.87 17.68 16.77 17.41 350,613
10/10/2013 16.62 16.92 16.62 16.88 308,365
10/09/2013 16.33 16.575 15.72 16.46 512,107
10/08/2013 16.68 16.71 15.88 16.32 613,339
10/07/2013 17.28 17.39 16.65 16.73 419,227
10/04/2013 17.15 17.66 17.15 17.52 537,112
10/03/2013 17.4 17.61 16.82 17.11 645,854
10/02/2013 16.96 17.56 16.96 17.5 507,696
10/01/2013 16.96 17.17 16.68 17.15 1,348,432
09/30/2013 16.53 17.01 16.53 16.961 712,778
09/27/2013 16.77 16.89 16.51 16.57 301,469
09/26/2013 16.5 16.87 16.451 16.85 628,340
09/25/2013 16.39 16.57 16.15 16.45 389,491
09/24/2013 16.25 16.58 15.98 16.37 518,799
09/23/2013 16.23 16.31 15.85 16.18 487,005
09/20/2013 15.99 16.48 15.89 16.22 958,294
09/19/2013 15.93 16.005 15.81 15.97 493,513
09/18/2013 15.4 15.97 15.29 15.85 744,834
09/17/2013 15.32 15.67 15.26 15.34 414,745
09/16/2013 16 16 15.37 15.41 447,121
09/13/2013 15.53 15.88 15.53 15.75 460,625
09/12/2013 15.47 15.75 15.31 15.411 407,312
09/11/2013 15.04 15.56 15.04 15.49 511,670
09/10/2013 15.01 15.14 14.805 15.13 567,644
09/09/2013 14.46 14.93 14.42 14.91 754,177
09/06/2013 14.61 14.67 14.24 14.48 449,471
09/05/2013 14.52 14.6 14.42 14.49 317,279
09/04/2013 14.35 14.61 14.3 14.55 398,638
09/03/2013 14.68 14.78 14.2 14.38 410,287
08/30/2013 14.67 14.6999 14.1 14.5 681,367
08/29/2013 14.59 14.77 14.54 14.72 318,989
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?