MTEX

Mannatech, Incorporated Historical Stock Prices

$14.16
*  
0.44
3.01%
Get MTEX Alerts
*Delayed - data as of Oct. 24, 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 23-JUL-2014 TO 23-OCT-2014

Date Open High Low Close / Last Volume
16:00  14.28  14.50  14.15  14.16 8,408
10/23/2014 14.17 14.63 14.17 14.6 2,473
10/22/2014 14.49 14.49 14.16 14.23 815
10/21/2014 14.16 14.58 14.11 14.58 847
10/20/2014 14.44 14.77 14.41 14.77 2,806
10/17/2014 15.18 15.18 14.1301 14.41 7,133
10/16/2014 11.95 14.95 11.95 14.95 2,107
10/15/2014 13.7701 13.7701 12.348 12.66 16,913
10/14/2014 14.69 14.7893 13.91 13.96 3,859
10/13/2014 15.31 15.33 14.64 14.642 6,174
10/10/2014 15.41 15.41 15.3 15.31 3,420
10/09/2014 15.69 15.69 14.97 15.25 3,882
10/08/2014 14.97 15.22 14.8505 15.22 3,493
10/07/2014 14.48 14.9899 14.48 14.85 4,263
10/06/2014 14.38 15.4913 14.38 14.6 1,441
10/03/2014 14.14 14.54 14.14 14.5 5,020
10/02/2014 14.19 14.69 14.11 14.11 3,821
10/01/2014 15.34 15.34 14.42 14.73 14,595
09/30/2014 15.77 15.77 15.4 15.59 6,576
09/29/2014 17.18 17.2329 15.4 15.91 18,589
09/26/2014 17.34 17.7399 17.2 17.3248 8,437
09/25/2014 17.11 17.4999 17.11 17.2 3,572
09/24/2014 16.64 17.57 16.6 17.19 9,035
09/23/2014 16.71 28.04 16.3 16.64 10,639
09/22/2014 16.44 17 16.1501 16.72 9,334
09/19/2014 15.6 16.9 15.6 16.49 13,482
09/18/2014 15.59 15.79 15.57 15.61 2,865
09/17/2014 15.79 15.79 15.54 15.54 3,504
09/16/2014 15.4 15.56 15.4 15.42 5,255
09/15/2014 15.55 15.62 15.4 15.41 13,660
09/12/2014 15 15.7 14.96 15.41 13,179
09/11/2014 14.7 14.99 14.7 14.99 12,192
09/10/2014 14.6 14.7 14.432 14.7 9,203
09/09/2014 13.87 14.6 13.87 14.5 10,836
09/08/2014 13.6 14 13.55 14 13,321
09/05/2014 13.4 13.57 13.4 13.52 8,584
09/04/2014 13.21 13.3999 13.0558 13.32 12,793
09/03/2014 13.13 13.25 13.1 13.12 2,063
09/02/2014 13.09 13.25 13.01 13.12 3,913
08/29/2014 12.9738 12.9738 12.9738 12.9738 267
08/28/2014 12.99 13.12 12.9 13.03 4,195
08/27/2014 13.06 13.4756 13.06 13.1121 6,241
08/26/2014 12.59 13.15 12.57 12.88 24,582
08/25/2014 12.44 12.6 12.3 12.56 16,434
08/22/2014 12.35 12.5 12.35 12.5 6,016
08/21/2014 12.41 12.47 12.32 12.47 3,089
08/20/2014 12.42 12.5 12.3 12.41 6,027
08/19/2014 12.37 12.45 12.18 12.42 4,143
08/18/2014 12.45 12.5 12.083 12.49 11,677
08/15/2014 12.31 12.45 12.09 12.435 11,491
08/14/2014 12.21 12.43 12.21 12.36 18,614
08/13/2014 12.12 12.12 12.12 12.12 00
08/12/2014 12.32 12.45 12.11 12.12 738
08/11/2014 12.31 12.5 12.15 12.49 5,032
08/08/2014 12.2 12.21 12.2 12.21 801
08/07/2014 11.76 12.24 11.76 12.24 6,941
08/06/2014 11.7826 12 11.7826 11.81 1,011
08/05/2014 12.22 12.49 11.95 12.05 11,708
08/04/2014 12.2 12.5 12.19 12.5 9,638
08/01/2014 12.3 12.3 12.1247 12.245 1,687
07/31/2014 12.33 12.33 12.14 12.33 4,322
07/30/2014 11.92 12.33 11.92 12.33 2,018
07/29/2014 11.78 11.94 11.7701 11.81 4,039
07/28/2014 12 12.18 11.77 12.16 3,956
07/25/2014 11.76 12.18 11.76 12.01 6,984
07/24/2014 11.77 12.2476 11.77 11.7701 2,257
07/23/2014 11.8864 12.279 11.8864 12.1 15,089
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?