MTSL

MER Telemanagement Solutions Ltd. Historical Stock Prices

$1.52
*  
0.02
1.33%
Get MTSL Alerts
*Delayed - data as of Sep. 16, 2014 14:17 ET  -  Find a broker to begin trading MTSL now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
View:    MTSL Real Time
 
 
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 15-JUN-2014 TO 15-SEP-2014

Date Open High Low Close / Last Volume
14:17  1.49  1.7899  1.40  1.52 45,458
09/15/2014 1.63 1.6784 1.43 1.5 127,114
09/12/2014 1.69 1.82 1.64 1.68 71,163
09/11/2014 1.93 1.93 1.65 1.6899 160,970
09/10/2014 1.95 2.4 1.8 1.99 1,362,060
09/09/2014 1.5978 1.98 1.53 1.7305 248,360
09/08/2014 1.6 1.7299 1.57 1.61 112,061
09/05/2014 1.36 2.021 1.36 1.73 390,614
09/04/2014 1.36 1.37 1.36 1.37 2,196
09/03/2014 1.4 1.4 1.36 1.36 2,718
09/02/2014 1.32 1.4 1.32 1.39 6,300
08/29/2014 1.3 1.4 1.3 1.4 5,304
08/28/2014 1.37 1.37 1.35 1.35 1,300
08/27/2014 1.2401 1.25 1.2401 1.25 2,800
08/26/2014 1.24 1.2799 1.2 1.21 39,748
08/25/2014 1.26 1.281 1.26 1.2701 4,700
08/22/2014 1.27 1.2998 1.26 1.28 5,479
08/21/2014 1.29 1.29 1.2855 1.2855 1,010
08/20/2014 1.27 1.347 1.27 1.3301 2,496
08/19/2014 1.318 1.428 1.318 1.38 2,580
08/18/2014 1.36 1.37 1.25 1.29 11,936
08/15/2014 1.35 1.399 1.3 1.36 11,842
08/14/2014 1.4001 1.4001 1.4001 1.4001 300
08/13/2014 1.4 1.48 1.37 1.38 31,354
08/12/2014 1.351 1.38 1.35 1.37 4,100
08/11/2014 1.43 1.43 1.33 1.36 2,874
08/08/2014 1.48 1.48 1.4 1.4 1,187
08/07/2014 1.36 1.48 1.33 1.3486 4,857
08/06/2014 1.42 1.42 1.38 1.38 1,804
08/05/2014 1.43 1.43 1.39 1.39 8,952
08/04/2014 1.37 1.48 1.34 1.4 25,110
08/01/2014 1.43 1.5 1.38 1.38 17,394
07/31/2014 1.38 1.505 1.38 1.38 20,138
07/30/2014 1.4 1.41 1.38 1.38 4,626
07/29/2014 1.4 1.45 1.4 1.43 5,684
07/28/2014 1.44 1.44 1.41 1.44 900
07/25/2014 1.44 1.465 1.41 1.45 1,700
07/24/2014 1.45 1.48 1.38 1.43 23,491
07/23/2014 1.51 1.528 1.38 1.43 49,100
07/22/2014 1.51 1.51 1.37 1.42 53,602
07/21/2014 1.38 1.47 1.37 1.3999 27,300
07/18/2014 1.434 1.46 1.38 1.42 40,703
07/17/2014 1.4 1.5 1.351 1.4095 7,134
07/16/2014 1.43 1.43 1.36 1.4 16,125
07/15/2014 1.43 1.54 1.43 1.4999 4,202
07/14/2014 1.43 1.484 1.43 1.45 11,062
07/11/2014 1.36 1.48 1.36 1.48 5,650
07/10/2014 1.4301 1.49 1.38 1.4599 2,969
07/09/2014 1.45 1.52 1.45 1.4799 3,937
07/08/2014 1.45 1.53 1.45 1.4999 4,841
07/07/2014 1.44 1.522 1.43 1.47 58,888
07/03/2014 1.66 1.66 1.45 1.49 40,329
07/02/2014 1.61 1.61 1.48 1.5599 11,599
07/01/2014 1.68 1.68 1.48 1.55 57,043
06/30/2014 1.52 1.5699 1.5 1.5699 4,234
06/27/2014 1.51 1.629 1.48 1.629 781
06/26/2014 1.55 1.57 1.48 1.52 11,927
06/25/2014 1.585 1.61 1.54 1.5999 2,596
06/24/2014 1.54 1.58 1.54 1.57 1,002
06/23/2014 1.52 1.6 1.52 1.6 2,380
06/20/2014 1.66 1.66 1.51 1.54 6,225
06/19/2014 1.64 1.64 1.51 1.599 4,639
06/18/2014 1.66 1.77 1.5082 1.6299 74,448
06/17/2014 1.55 1.82 1.45 1.8135 97,912
06/16/2014 1.52 1.5668 1.5 1.5668 8,498
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?