Home > Quotes > MSPD > Historical Prices
MSPD

Mindspeed Technologies, Inc. Historical Stock Prices

$3.18
*  
0.08
  negative  
2.45%
Get MSPD Alerts
*Delayed - data as of May 21, 2013 
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    MSPD Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  3.26  3.30  3.16  3.18 341,419
05/20/2013 3.19 3.37 3.15 3.26 1,091,164
05/17/2013 3.02 3.27 2.99 3.17 987,829
05/16/2013 2.98 3.01 2.96 3 197,122
05/15/2013 2.97 3.04 2.94 3 351,796
05/14/2013 2.96 2.98 2.87 2.97 282,900
05/13/2013 3.06 3.11 2.95 2.97 277,057
05/10/2013 2.89 3.07 2.89 3.06 533,107
05/09/2013 2.78 2.915 2.77 2.88 278,751
05/08/2013 2.83 2.8891 2.75 2.76 263,031
05/07/2013 2.88 2.905 2.795 2.85 362,599
05/06/2013 2.83 2.93 2.75 2.86 703,811
05/03/2013 2.85 2.89 2.76 2.82 850,662
05/02/2013 2.79 2.85 2.67 2.83 2,778,300
05/01/2013 2.97 3.11 2.61 2.69 3,823,644
04/30/2013 2.31 2.39 2.28 2.29 1,028,467
04/29/2013 2.41 2.42 2.29 2.31 1,155,380
04/26/2013 2.37 2.41 2.37 2.38 258,905
04/25/2013 2.49 2.535 2.3915 2.44 455,031
04/24/2013 2.4 2.52 2.39 2.47 395,407
04/23/2013 2.38 2.5 2.32 2.39 675,483
04/22/2013 2.41 2.42 2.34 2.35 466,971
04/19/2013 2.41 2.424 2.29 2.42 593,763
04/18/2013 2.52 2.53 2.35 2.43 718,767
04/17/2013 2.51 2.56 2.43 2.52 650,354
04/16/2013 2.54 2.5799 2.5 2.54 582,068
04/15/2013 2.53 2.57 2.48 2.5 1,016,314
04/12/2013 2.55 2.58 2.465 2.56 438,923
04/11/2013 2.55 2.67 2.55 2.56 588,850
04/10/2013 2.49 2.61 2.48 2.59 716,150
04/09/2013 2.49 2.55 2.36 2.48 1,604,951
04/08/2013 2.49 2.51 2.4 2.48 955,036
04/05/2013 2.55 2.55 2.46 2.49 877,178
04/04/2013 2.53 2.62 2.49 2.59 1,291,938
04/03/2013 2.4 2.7 2.38 2.52 3,695,628
04/02/2013 3.27 3.32 2.91 3.01 906,649
04/01/2013 3.33 3.39 3.15 3.23 372,539
03/28/2013 3.45 3.47 3.32 3.32 308,828
03/27/2013 3.48 3.51 3.35 3.41 602,459
03/26/2013 3.71 3.77 3.43 3.5 886,127
03/25/2013 3.97 3.99 3.655 3.7 1,057,835
03/22/2013 4.1 4.1 3.88 3.94 1,166,688
03/21/2013 4.11 4.17 4.04 4.1 301,122
03/20/2013 4.1 4.14 4.04 4.12 349,737
03/19/2013 4.11 4.2 4.03 4.09 258,869
03/18/2013 4.11 4.15 4.0501 4.1 228,142
03/15/2013 4.23 4.28 4.04 4.15 543,579
03/14/2013 4.27 4.4 4.24 4.26 286,888
03/13/2013 4.44 4.459 4.16 4.17 293,020
03/12/2013 4.49 4.5 4.38 4.41 145,822
03/11/2013 4.44 4.49 4.42 4.49 158,576
03/08/2013 4.51 4.51 4.42 4.45 251,313
03/07/2013 4.48 4.51 4.42 4.48 300,124
03/06/2013 4.33 4.5099 4.271 4.49 469,744
03/05/2013 4.08 4.34 4.05 4.33 470,264
03/04/2013 4.46 4.49 4.12 4.14 479,770
03/01/2013 4.41 4.6 4.35 4.49 433,113
02/28/2013 4.71 4.71 4.38 4.45 892,026
02/27/2013 4.76 5.02 4.7 4.71 392,879
02/26/2013 4.81 4.86 4.72 4.79 418,160
02/25/2013 4.76 4.8699 4.72 4.77 636,136
02/22/2013 5 5.13 4.63 4.76 501,071
02/21/2013 5.08 5.08 4.76 4.97 475,234
02/20/2013 5.24 5.24 4.98 5.02 870,071
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.