Historical Stock Prices

MPX 
$8.19
*  
0.11
1.33%
Get MPX Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading MPX now
Exchange: NYSE
Industry: Capital Goods
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 30-JAN-2016 TO 29-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.
04/29/2016 8.168 8.355 8.15 8.19 29,936
04/28/2016 8.49 8.55 8.27 8.3 12,232
04/27/2016 9.05 9.05 8.5 8.56 33,228
04/26/2016 8.51 8.57 8.4927 8.57 19,243
04/25/2016 8.25 8.5 8.24 8.41 25,830
04/22/2016 8.1501 8.35 8.1501 8.28 36,899
04/21/2016 8.12 8.27 8.0515 8.14 4,693
04/20/2016 8.1 8.15 8.07 8.07 4,983
04/19/2016 8.18 8.38 8.1 8.21 8,653
04/18/2016 8.02 8.2 7.98 8.08 13,808
04/15/2016 7.81 8.05 7.81 8.05 10,067
04/14/2016 7.86 7.86 7.808 7.86 5,411
04/13/2016 7.6 7.8 7.481 7.79 14,264
04/12/2016 7.47 7.56 7.38 7.53 5,415
04/11/2016 7.52 7.52 7.43 7.43 6,677
04/08/2016 7.55 7.55 7.29 7.37 8,912
04/07/2016 7.5 7.57 7.43 7.44 6,460
04/06/2016 7.55 7.63 7.52 7.54 7,960
04/05/2016 7.6168 7.6168 7.51 7.52 6,674
04/04/2016 7.62 7.6299 7.5 7.54 10,620
04/01/2016 7.56 7.64 7.56 7.6 3,659
03/31/2016 7.743 7.75 7.58 7.59 7,985
03/30/2016 7.55 7.74 7.397 7.59 12,572
03/29/2016 7.33 7.55 7.2 7.54 11,869
03/28/2016 7.31 7.35 7.28 7.31 3,102
03/24/2016 7.1915 7.34 7.1915 7.28 3,621
03/23/2016 7.38 7.38 7.25 7.27 9,495
03/22/2016 7.34 7.43 7.22 7.3 4,206
03/21/2016 7.39 7.42 7.36 7.39 6,162
03/18/2016 7.44 7.5 7.44 7.47 24,232
03/17/2016 7.31 7.48 7.31 7.37 9,117
03/16/2016 7.48 7.48 7.36 7.4 3,551
03/15/2016 7.62 7.62 7.3 7.33 7,508
03/14/2016 7.55 7.6899 7.55 7.6 12,507
03/11/2016 7.48 7.5 7.3401 7.49 7,517
03/10/2016 7.53 7.73 7.45 7.46 11,038
03/09/2016 7.42 7.5 7.3901 7.48 4,561
03/08/2016 7.33 7.49 7.33 7.4 11,324
03/07/2016 7.45 7.5 7.39 7.42 13,651
03/04/2016 7.379 7.5 7.331 7.47 8,313
03/03/2016 7.5 7.5 7.44 7.49 22,041
03/02/2016 7.5 7.5 7.33 7.49 11,471
03/01/2016 7.35 7.4899 7.1701 7.45 10,089
02/29/2016 6.99 7.4 6.99 7.35 25,826
02/26/2016 7.162 7.17 6.85 6.97 13,982
02/25/2016 7.15 7.1636 7.07 7.16 7,327
02/24/2016 6.99 7.05 6.99 7.05 2,963
02/23/2016 7.12 7.25 6.9 6.97 17,289
02/22/2016 7.37 7.4199 7.09 7.12 17,371
02/19/2016 7.28 7.45 7.22 7.24 10,095
02/18/2016 7.42 7.46 7.28 7.29 7,245
02/17/2016 7.43 7.75 7.29 7.43 17,587
02/16/2016 7.19 7.5 6.98 7.43 11,812
02/12/2016 7.19 7.23 6.8801 7.21 11,860
02/11/2016 7.4 7.4 7.15 7.19 6,961
02/10/2016 7.33 7.65 7.03 7.52 17,686
02/09/2016 7.23 7.35 7.11 7.21 4,780
02/08/2016 7.1 7.4 7.1 7.32 14,366
02/05/2016 7.7 7.7 7.22 7.22 27,662
02/04/2016 7.59 7.72 7.59 7.65 6,537
02/03/2016 7.7 7.7 7.2501 7.48 11,626
02/02/2016 7.76 7.76 7.4132 7.61 10,070
02/01/2016 7.54 8.4 7.54 7.87 64,713
*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?