MTEX

Historical Stock Prices

$12.3509
*  
0.3409
2.84%
Get MTEX Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading MTEX now
Exchange: NASDAQ
Industry: Consumer Durables
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: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 12.088 12.4299 12.088 12.3509 7,796
07/10/2014 12.1 12.3409 12.01 12.01 2,314
07/09/2014 12.25 12.25 12.01 12.02 2,020
07/08/2014 12.0001 12.25 12.0001 12.25 2,013
07/07/2014 12.5 12.5 11.99 12.26 5,081
07/03/2014 11.82 12.77 11.82 12.4899 7,185
07/02/2014 12.01 12.05 11.51 12 23,497
07/01/2014 12.13 12.7 12.0301 12.15 9,336
06/30/2014 12.5301 12.5301 12.14 12.14 3,197
06/27/2014 12.77 12.98 12.6 12.6 3,755
06/26/2014 12.5938 12.9699 12.59 12.9699 1,092
06/25/2014 12.86 12.99 12.6 12.99 728
06/24/2014 12.95 13.0133 12.88 12.88 7,794
06/23/2014 12.95 13.29 12.95 13 10,179
06/20/2014 13.1 13.18 12.95 12.95 15,817
06/19/2014 13.09 13.28 13.02 13.02 1,845
06/18/2014 13.09 13.21 13.08 13.12 2,667
06/17/2014 13.0389 13.1574 13.02 13.1 1,007
06/16/2014 13.07 13.09 13.032 13.07 1,809
06/13/2014 13.27 13.27 13.065 13.23 1,786
06/12/2014 13 13.28 13 13.28 4,992
06/11/2014 13.16 13.18 13 13 2,077
06/10/2014 13.18 13.3 13.1428 13.18 4,560
06/09/2014 13.11 13.217 12.95 13.21 1,670
06/06/2014 13.1 13.14 13.01 13.01 6,725
06/05/2014 13 13.2499 12.95 13.06 30,421
06/04/2014 13.6 13.72 12.79 13.01 35,071
06/03/2014 13.4 13.61 13.3 13.61 4,425
06/02/2014 14.45 14.4501 13.05 13.2 7,308
05/30/2014 14.61 14.61 14.5 14.5 3,133
05/29/2014 14.65 14.93 14.6001 14.65 3,501
05/28/2014 14.73 15 14.68 14.68 3,548
05/27/2014 15.0496 15.0496 14.68 14.7 3,044
05/23/2014 14.82 14.93 14.71 14.71 1,259
05/22/2014 14.75 14.75 14.7 14.7 523
05/21/2014 14.6 15.06 14.6 14.69 1,189
05/20/2014 14.9 14.9 14.62 14.63 5,950
05/19/2014 15.1 15.1 15.1 15.1 00
05/16/2014 15.56 15.96 15.1 15.1 1,452
05/15/2014 15.24 15.24 15.0104 15.2 1,974
05/14/2014 14.99 15.4196 14.99 15.36 2,991
05/13/2014 14.66 14.97 14.66 14.76 1,137
05/12/2014 14.8 14.8 14.6004 14.8 2,183
05/09/2014 14.8 14.8 14.6 14.63 4,803
05/08/2014 14.75 14.7701 14.5804 14.59 1,769
05/07/2014 14.75 14.969 14.65 14.71 10,299
05/06/2014 14.98 14.98 14.7 14.7 7,928
05/05/2014 15.2 15.9 14.82 15.02 4,454
05/02/2014 14.7 15.459 14.7 15.05 7,908
05/01/2014 16.39 16.39 14.58 14.66 13,587
04/30/2014 17.07 17.2499 16.02 16.27 13,019
04/29/2014 17.11 17.11 17.1 17.11 442
04/28/2014 17.08 17.1 17.08 17.1 940
04/25/2014 17.72 17.73 17.04 17.04 2,431
04/24/2014 17.63 17.63 17.45 17.5 2,773
04/23/2014 17.5 17.5 17.5 17.5 00
04/22/2014 17.62 17.62 17.5 17.5 1,148
04/21/2014 17.667 17.74 17.46 17.46 1,452
04/17/2014 17.47 17.47 17.47 17.47 00
04/16/2014 17.54 17.6399 17.47 17.47 2,302
04/15/2014 17.62 17.8 17.5 17.5 4,875
04/14/2014 17.97 18 17.4801 17.67 3,613
04/11/2014 17.56 18.2 17.5 17.56 3,551
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?