Historical Stock Prices

MTENY 
$0.55
*  
0.04
7.84 %
Get MTENY Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading MTENY now


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 28-JAN-2016 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 0.51 0.51 0.51 0.51 00
04/27/2016 0.4742 0.51 0.4742 0.51 19,153
04/26/2016 0.4851 0.4851 0.475 0.475 29,291
04/25/2016 0.4851 0.4851 0.4851 0.4851 00
04/22/2016 0.4851 0.4851 0.4851 0.4851 1,129
04/21/2016 0.4851 0.4851 0.4851 0.4851 00
04/20/2016 0.4851 0.4851 0.4851 0.4851 15,007
04/19/2016 0.45 0.5183 0.45 0.5 10,819
04/18/2016 0.445 0.445 0.445 0.445 00
04/15/2016 0.445 0.445 0.445 0.445 282
04/14/2016 0.46 0.46 0.46 0.46 1,413
04/13/2016 0.4955 0.4955 0.4955 0.4955 1,040
04/12/2016 0.465 0.47 0.461 0.461 33,511
04/11/2016 0.455 0.455 0.455 0.455 1,515
04/08/2016 0.4654 0.47 0.4654 0.47 7,502
04/07/2016 0.425 0.425 0.425 0.425 1,684
04/06/2016 0.4635 0.4635 0.4635 0.4635 00
04/05/2016 0.4635 0.4635 0.4635 0.4635 00
04/04/2016 0.46 0.464 0.46 0.4635 5,660
04/01/2016 0.475 0.475 0.475 0.475 2,505
03/31/2016 0.45 0.45 0.45 0.45 109
03/30/2016 0.4808 0.4808 0.4808 0.4808 00
03/29/2016 0.4808 0.4808 0.4808 0.4808 00
03/28/2016 0.4808 0.4808 0.4808 0.4808 2,514
03/24/2016 0.45 0.45 0.45 0.45 132
03/23/2016 0.525 0.525 0.525 0.525 00
03/22/2016 0.525 0.525 0.525 0.525 143
03/21/2016 0.4501 0.4501 0.4501 0.4501 554
03/18/2016 0.4653 0.4653 0.4653 0.4653 00
03/17/2016 0.4439 0.4653 0.4439 0.4653 6,006
03/16/2016 0.44 0.44 0.44 0.44 00
03/15/2016 0.44 0.44 0.44 0.44 00
03/14/2016 0.43 0.44 0.43 0.44 1,004
03/11/2016 0.48 0.48 0.48 0.48 00
03/10/2016 0.48 0.48 0.48 0.48 00
03/09/2016 0.48 0.48 0.48 0.48 00
03/08/2016 0.48 0.48 0.48 0.48 2,505
03/07/2016 0.59 0.59 0.59 0.59 00
03/04/2016 0.59 0.59 0.59 0.59 176
03/03/2016 0.48 0.4887 0.48 0.48 106,068
03/02/2016 0.44 0.44 0.44 0.44 11,785
03/01/2016 0.425 0.425 0.425 0.425 00
02/29/2016 0.425 0.425 0.425 0.425 00
02/26/2016 0.425 0.425 0.425 0.425 00
02/25/2016 0.425 0.425 0.425 0.425 00
02/24/2016 0.425 0.425 0.425 0.425 00
02/23/2016 0.425 0.425 0.425 0.425 00
02/22/2016 0.425 0.425 0.425 0.425 198
02/19/2016 0.4387 0.4387 0.4387 0.4387 145
02/18/2016 0.43 0.43 0.43 0.43 00
02/17/2016 0.43 0.43 0.43 0.43 00
02/16/2016 0.43 0.43 0.43 0.43 27,554
02/12/2016 0.475 0.475 0.475 0.475 4,063
02/11/2016 0.46 0.46 0.425 0.4525 9,513
02/10/2016 0.48 0.48 0.48 0.48 00
02/09/2016 0.475 0.48 0.475 0.48 50,473
02/08/2016 0.45 0.46 0.45 0.46 190,509
02/05/2016 0.425 0.4887 0.425 0.45 257,246
02/04/2016 0.415 0.415 0.415 0.415 1,038
02/03/2016 0.448 0.448 0.448 0.448 00
02/02/2016 0.448 0.448 0.448 0.448 441
02/01/2016 0.422 0.422 0.422 0.422 00
01/29/2016 0.422 0.422 0.422 0.422 00
01/28/2016 0.422 0.422 0.422 0.422 00
*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?