MTSN

Mattson Technology, Inc. Historical Stock Prices

$2.66
*  
0.01
0.38%
Get MTSN Alerts
*Delayed - data as of Oct. 31, 2014  -  Find a broker to begin trading MTSN now
Exchange: NASDAQ
Industry: Technology
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 31-JUL-2014 TO 31-OCT-2014

Date Open High Low Close / Last Volume
16:00  2.69  2.705  2.61  2.66 446,518
10/31/2014 2.69 2.705 2.61 2.66 446,518
10/30/2014 2.57 2.67 2.57 2.65 472,576
10/29/2014 2.56 2.6167 2.51 2.6 387,572
10/28/2014 2.55 2.58 2.42 2.58 521,424
10/27/2014 2.5 2.55 2.46 2.55 466,031
10/24/2014 2.42 2.565 2.3 2.5 1,553,287
10/23/2014 2.3 2.5 2.3 2.43 484,104
10/22/2014 2.31 2.32 2.27 2.29 287,772
10/21/2014 2.26 2.3499 2.2201 2.28 156,807
10/20/2014 2.27 2.35 2.22 2.25 359,398
10/17/2014 2.29 2.305 2.23 2.26 303,603
10/16/2014 2.13 2.27 2.1113 2.23 299,243
10/15/2014 2.1 2.18 2 2.17 388,444
10/14/2014 2.1 2.17 2.08 2.12 209,147
10/13/2014 2.16 2.18 2.0899 2.11 508,557
10/10/2014 2.3 2.3 2.14 2.15 406,242
10/09/2014 2.31 2.35 2.25 2.33 343,607
10/08/2014 2.24 2.32 2.2 2.3 228,536
10/07/2014 2.33 2.33 2.21 2.25 626,910
10/06/2014 2.29 2.33 2.26 2.32 438,773
10/03/2014 2.37 2.3799 2.23 2.26 370,147
10/02/2014 2.29 2.39 2.22 2.33 515,711
10/01/2014 2.44 2.49 2.29 2.31 445,734
09/30/2014 2.55 2.55 2.42 2.47 1,118,735
09/29/2014 2.5 2.55 2.47 2.55 458,249
09/26/2014 2.51 2.59 2.49 2.56 217,883
09/25/2014 2.55 2.645 2.483 2.51 390,644
09/24/2014 2.5 2.63 2.5 2.57 158,512
09/23/2014 2.61 2.651 2.5 2.52 309,872
09/22/2014 2.68 2.715 2.55 2.61 356,428
09/19/2014 2.8 2.8099 2.68 2.68 563,742
09/18/2014 2.59 2.81 2.58 2.78 603,538
09/17/2014 2.58 2.62 2.54 2.61 599,214
09/16/2014 2.5 2.58 2.45 2.58 306,325
09/15/2014 2.59 2.59 2.5 2.53 267,471
09/12/2014 2.56 2.5601 2.515 2.56 208,493
09/11/2014 2.53 2.58 2.51 2.57 264,794
09/10/2014 2.54 2.55 2.48 2.53 179,697
09/09/2014 2.57 2.61 2.5 2.54 215,872
09/08/2014 2.47 2.59 2.4308 2.56 309,400
09/05/2014 2.43 2.47 2.38 2.47 232,921
09/04/2014 2.42 2.51 2.41 2.42 320,002
09/03/2014 2.5 2.5 2.42 2.42 147,950
09/02/2014 2.48 2.49 2.41 2.49 196,963
08/29/2014 2.44 2.46 2.38 2.46 255,498
08/28/2014 2.4 2.47 2.4 2.42 281,529
08/27/2014 2.43 2.49 2.41 2.42 330,415
08/26/2014 2.34 2.5 2.3101 2.46 520,408
08/25/2014 2.33 2.39 2.31 2.35 314,441
08/22/2014 2.2 2.34 2.17 2.3 393,442
08/21/2014 2.24 2.24 2.175 2.21 243,276
08/20/2014 2.2 2.24 2.17 2.22 451,298
08/19/2014 2.19 2.2 2.14 2.19 198,746
08/18/2014 2.15 2.2 2.11 2.2 234,129
08/15/2014 2.14 2.19 2.0901 2.13 233,753
08/14/2014 2.06 2.14 2.045 2.11 877,037
08/13/2014 2.07 2.07 2 2.05 256,262
08/12/2014 2.03 2.07 2.02 2.05 79,156
08/11/2014 2.06 2.13 2.04 2.06 341,636
08/08/2014 2.05 2.08 2.015 2.05 234,894
08/07/2014 2.09 2.1 2.04 2.04 239,087
08/06/2014 2.01 2.06 2.01 2.06 420,063
08/05/2014 2.04 2.05 2.01 2.03 264,973
08/04/2014 2.05 2.1 2.02 2.04 257,876
08/01/2014 2.06 2.09 2.05 2.06 278,017
07/31/2014 2.06 2.09 2.05 2.05 144,445
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?