MTEX

Historical Stock Prices

$12.9738
*  
0.0562
0.43%
Get MTEX Alerts
*Delayed - data as of Aug. 29, 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 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
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
07/22/2014 12.0899 12.09 11.8345 12.0855 6,479
07/21/2014 12.13 12.13 11.724 11.82 9,111
07/18/2014 12.49 12.49 12.04 12.2201 13,708
07/17/2014 12.36 12.5 12.22 12.36 31,323
07/16/2014 12.4 12.49 12.02 12.374 22,112
07/15/2014 12.13 12.35 12.01 12.35 7,072
07/14/2014 12.26 12.2663 12.04 12.06 5,418
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
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?