MTSN

Mattson Technology, Inc. Historical Stock Prices

$3.35
*  
0.12
3.46%
Get MTSN Alerts
*Delayed - data as of Jun. 29, 2015  -  Find a broker to begin trading MTSN now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    MTSN Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-MAR-2015 TO 29-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  3.49  3.49  3.32  3.35 840,102
06/29/2015 3.49 3.49 3.32 3.35 839,304
06/26/2015 3.53 3.58 3.3975 3.47 9,965,991
06/25/2015 3.37 3.54 3.29 3.52 876,965
06/24/2015 3.51 3.55 3.39 3.4 465,329
06/23/2015 3.46 3.54 3.375 3.53 845,716
06/22/2015 3.47 3.53 3.41 3.49 595,901
06/19/2015 3.62 3.7 3.45 3.45 1,207,624
06/18/2015 3.64 3.72 3.6 3.65 527,660
06/17/2015 3.8 3.8 3.6001 3.66 636,998
06/16/2015 3.72 3.8 3.72 3.78 319,251
06/15/2015 3.81 3.86 3.71 3.72 482,865
06/12/2015 3.8 3.84 3.78 3.81 283,515
06/11/2015 3.9 3.9299 3.79 3.8 206,996
06/10/2015 3.82 3.89 3.7974 3.88 276,725
06/09/2015 3.87 3.89 3.745 3.81 307,389
06/08/2015 3.86 3.88 3.785 3.86 466,785
06/05/2015 3.78 3.86 3.68 3.83 739,243
06/04/2015 3.8 3.85 3.71 3.8 607,884
06/03/2015 3.88 3.89 3.81 3.83 247,912
06/02/2015 3.84 3.8999 3.8 3.85 342,412
06/01/2015 3.91 3.955 3.82 3.88 498,250
05/29/2015 3.89 3.945 3.83 3.9 571,976
05/28/2015 3.78 3.94 3.78 3.85 446,022
05/27/2015 3.73 3.84 3.72 3.8 866,095
05/26/2015 3.71 3.74 3.68 3.71 415,006
05/22/2015 3.73 3.8 3.69 3.72 306,166
05/21/2015 3.73 3.8 3.71 3.74 318,690
05/20/2015 3.83 3.85 3.7 3.76 335,291
05/19/2015 3.88 3.99 3.71 3.83 957,263
05/18/2015 3.85 3.9199 3.8 3.9 612,916
05/15/2015 3.8 3.838 3.7015 3.8 431,102
05/14/2015 3.72 3.83 3.67 3.79 575,029
05/13/2015 3.78 3.8 3.68 3.7 322,894
05/12/2015 3.76 3.78 3.645 3.75 378,739
05/11/2015 3.68 3.79 3.64 3.74 604,858
05/08/2015 3.61 3.7 3.61 3.65 692,997
05/07/2015 3.45 3.61 3.44 3.59 519,476
05/06/2015 3.38 3.46 3.36 3.43 354,345
05/05/2015 3.5 3.56 3.38 3.4 570,011
05/04/2015 3.53 3.59 3.49 3.49 297,901
05/01/2015 3.4 3.51 3.37 3.5 568,573
04/30/2015 3.42 3.45 3.34 3.41 655,348
04/29/2015 3.5 3.598 3.44 3.44 367,542
04/28/2015 3.4 3.56 3.353 3.53 847,680
04/27/2015 3.47 3.57 3.405 3.41 925,965
04/24/2015 3.6 3.61 3.18 3.49 2,425,785
04/23/2015 3.74 3.84 3.645 3.75 1,148,998
04/22/2015 3.65 3.745 3.64 3.73 985,413
04/21/2015 3.65 3.755 3.62 3.66 1,476,814
04/20/2015 3.56 3.65 3.4799 3.6 588,897
04/17/2015 3.51 3.565 3.45 3.52 642,560
04/16/2015 3.68 3.715 3.5 3.53 946,407
04/15/2015 3.77 3.78 3.675 3.7 945,778
04/14/2015 3.74 3.77 3.69 3.77 440,591
04/13/2015 3.86 3.9 3.72 3.74 786,535
04/10/2015 3.85 3.92 3.8 3.86 383,138
04/09/2015 3.85 3.9 3.805 3.85 260,088
04/08/2015 3.85 3.98 3.765 3.84 679,840
04/07/2015 3.71 3.92 3.71 3.86 669,507
04/06/2015 3.75 3.81 3.65 3.71 380,235
04/02/2015 3.84 3.88 3.76 3.78 504,397
04/01/2015 3.93 3.96 3.82 3.86 539,031
03/31/2015 3.85 3.96 3.78 3.94 821,675
03/30/2015 3.8 3.91 3.73 3.84 618,793
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?