Home > Quotes > MTEX > Historical Prices
MTEX

Mannatech, Incorporated Historical Stock Prices

$9.89
*  
0.43
  negative  
4.55%
Get MTEX Alerts
*Delayed - data as of May 24, 2013 
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
 
 

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 23-FEB-2013 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00  9.42  9.9899  8.50  9.89 24,657
05/23/2013 11.1 11.1 9.26 9.46 44,758
05/22/2013 12.14 12.14 11.1001 11.1001 5,582
05/21/2013 12.5 12.57 12.01 12.02 9,309
05/20/2013 12.75 12.75 12.26 12.65 18,844
05/17/2013 12.75 12.75 12.0101 12.75 12,377
05/16/2013 12.75 12.94 12 12.75 19,163
05/15/2013 10.9 13.33 10.9 12.44 45,537
05/14/2013 9.5 11.66 9.44 10.65 14,941
05/13/2013 9.02 9.44 8.5 9.3 7,364
05/10/2013 7.72 9.89 7.72 9 9,043
05/09/2013 7.2708 7.78 7.2708 7.7504 3,414
05/08/2013 7.13 7.3999 7.13 7.31 1,356
05/07/2013 7.52 7.52 7.2 7.3 1,159
05/06/2013 7.6386 7.6386 7.38 7.5001 1,536
05/03/2013 7.87 7.99 7.511 7.5436 3,309
05/02/2013 7.96 7.96 7.65 7.8599 2,061
05/01/2013 7.5 7.82 7.49 7.82 1,170
04/30/2013 7.42 7.91 7.42 7.45 1,128
04/29/2013 7.5001 7.5001 7.5001 7.5001 193
04/26/2013 7.9899 7.9899 7.25 7.6 4,051
04/25/2013 7.77 7.8 7.25 7.75 2,395
04/24/2013 7.75 7.75 7.75 7.75 435
04/23/2013 7.75 7.75 7.7194 7.75 600
04/22/2013 7.6 7.6 7.5999 7.6 808
04/19/2013 7.29 7.6 7.29 7.6 10,797
04/18/2013 7.14 7.4996 7.0601 7.48 2,300
04/17/2013 7.6 7.6 7.0101 7.6 5,619
04/16/2013 7.6 7.6 7.6 7.6 200
04/15/2013 6.951 7.1 6.9 7.1 4,260
04/12/2013 6.78 7.2 6.78 7.17 1,275
04/11/2013 6.91 6.951 6.65 6.9 1,800
04/10/2013 7.06 7.6 6.8501 6.97 11,050
04/09/2013 6.53 7.03 6.51 7.03 12,624
04/08/2013 6.19 6.75 6.161 6.51 5,696
04/05/2013 6.15 6.1946 6.15 6.15 803
04/04/2013 6.52 6.52 6.52 6.52 150
04/03/2013 6.7 6.7 6.45 6.47 3,200
04/02/2013 6.19 6.55 6.164 6.53 3,085
04/01/2013 6.26 6.2899 6.0601 6.2899 1,689
03/28/2013 6.3 6.4 6.2225 6.39 2,929
03/27/2013 6.23 6.23 6.14 6.14 285
03/26/2013 6.39 6.39 6.06 6.09 530
03/25/2013 6.15 6.548 6.13 6.548 12,289
03/22/2013 6.28 6.32 6.03 6.1 2,900
03/21/2013 6 6.0001 6 6 2,284
03/20/2013 6.279 6.32 5.7 6.24 5,754
03/19/2013 5.71 5.81 5.684 5.81 1,809
03/18/2013 5.83 5.83 5.666 5.666 346
03/15/2013 6.31 6.31 5.75 5.76 1,568
03/14/2013 6.27 6.27 6.27 6.27 127
03/13/2013 6.28 6.28 6.28 6.28 00
03/12/2013 6.34 6.34 5.7601 6.28 1,338
03/11/2013 6.3 6.3001 6.3 6.3001 600
03/08/2013 5.69 6.45 5.69 6.35 4,661
03/07/2013 5.792 5.792 5.65 5.66 355
03/06/2013 5.97 5.9825 5.8298 5.8298 950
03/05/2013 5.81 6.39 5.81 6.1701 2,078
03/04/2013 6.26 6.3799 5.69 5.69 1,918
03/01/2013 5.6601 5.69 5.6501 5.67 500
02/28/2013 5.664 5.76 5.57 5.7599 2,526
02/27/2013 5.7 5.7 5.7 5.7 00
02/26/2013 5.52 5.714 5.52 5.7 900
02/25/2013 5.8 5.832 5.55 5.55 354
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.