Home > Quotes > MTSL > Historical Prices
MTSL

MER Telemanagement Solutions Ltd. Historical Stock Prices

$1.92
*  
0.01
  negative  
0.52%
Get MTSL Alerts
*Delayed - data as of May 21, 2013 15:09 ET 
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
View:    MTSL Real Time
 
 

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 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
15:09  1.90  1.92  1.85  1.92 25,315
05/20/2013 1.91 1.96 1.9 1.93 12,610
05/17/2013 1.88 1.96 1.82 1.9399 47,579
05/16/2013 1.94 1.95 1.89 1.89 47,813
05/15/2013 2.04 2.04 1.96 1.9601 32,790
05/14/2013 2.01 2.15 1.9701 2.15 63,164
05/13/2013 1.9 2 1.89 2 58,871
05/10/2013 2.08 2.08 1.83 1.91 107,908
05/09/2013 2.3 2.3 2.02 2.0601 209,850
05/08/2013 2.16 2.28 2.15 2.26 46,122
05/07/2013 2.3599 2.3599 1.99 2.12 107,538
05/06/2013 2.3 2.42 2.27 2.32 119,618
05/03/2013 2.23 2.3 2.2 2.275 97,826
05/02/2013 2.05 2.23 2 2.2 41,175
05/01/2013 2.02 2.0999 2.02 2.0401 16,993
04/30/2013 2.25 2.3394 2.04 2.05 84,011
04/29/2013 2.16 2.289 2.16 2.24 26,975
04/26/2013 2.19 2.19 2.14 2.19 8,146
04/25/2013 2.12 2.24 2.12 2.21 21,263
04/24/2013 2.0918 2.149 2.05 2.1199 48,230
04/23/2013 2.14 2.1508 2.05 2.08 25,658
04/22/2013 2.0201 2.13 1.96 2.1044 64,554
04/19/2013 2.11 2.25 2.04 2.12 45,192
04/18/2013 2.23 2.23 2.11 2.11 16,428
04/17/2013 2.26 2.26 2.1001 2.13 42,127
04/16/2013 2.16 2.4 2.14 2.21 159,782
04/15/2013 2.26 2.2721 2.15 2.18 94,777
04/12/2013 2.42 2.44 2.25 2.3 130,431
04/11/2013 2.59 2.59 2.39 2.4699 140,324
04/10/2013 2.57 2.59 2.5 2.58 88,908
04/09/2013 2.51 2.59 2.51 2.5499 25,913
04/08/2013 2.54 2.6 2.52 2.52 34,752
04/05/2013 2.63 2.6494 2.56 2.58 27,166
04/04/2013 2.61 2.6859 2.55 2.639 24,291
04/03/2013 2.7 2.7 2.51 2.599 87,645
04/02/2013 2.68 2.739 2.58 2.7099 100,884
04/01/2013 2.75 2.75 2.52 2.69 55,009
03/28/2013 2.48 2.7201 2.41 2.6699 216,653
03/27/2013 2.64 2.64 2.37 2.4699 274,862
03/26/2013 2.8 2.85 2.56 2.59 147,734
03/25/2013 2.84 2.95 2.734 2.77 80,352
03/22/2013 3.03 3.14 2.8 2.8999 117,339
03/21/2013 3.05 3.19 2.9201 3.03 249,238
03/20/2013 3.27 3.7322 2.79 2.86 795,056
03/19/2013 3.37 3.65 3.07 3.21 702,110
03/18/2013 5.1 5.31 4.78 5.0299 120,408
03/15/2013 5.13 5.49 5.05 5.11 174,575
03/14/2013 5.05 5.24 4.9201 5.07 111,154
03/13/2013 5 5.1 4.86 5.029 64,449
03/12/2013 5.06 5.22 4.86 4.9899 124,164
03/11/2013 4.72 5.1 4.72 5.0158 211,794
03/08/2013 4.55 4.62 4.46 4.62 26,610
03/07/2013 4.62 4.87 4.45 4.55 150,430
03/06/2013 4.4 4.57 4.32 4.4135 31,036
03/05/2013 4.54 4.65 4.36 4.41 44,677
03/04/2013 4.5 4.65 4.438 4.45 26,730
03/01/2013 4.54 4.6 4.5 4.56 29,633
02/28/2013 4.62 4.69 4.48 4.53 24,231
02/27/2013 4.68 4.74 4.6 4.6799 24,975
02/26/2013 4.42 4.69 4.3801 4.66 27,716
02/25/2013 4.64 4.725 4.3599 4.4499 39,794
02/22/2013 4.38 4.7492 4.33 4.68 73,097
02/21/2013 4.77 4.83 4.188 4.4 187,773
02/20/2013 4.8 4.8399 4.571 4.69 55,499
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.