Historical Stock Prices

MUX 
$2.26
*  
0.02
 negative 
0.88%
Get MUX Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NYSE
Industry: Basic Industries
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 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 2.25 2.34 2.25 2.26 1,828,677
04/16/2014 2.32 2.37 2.26 2.28 1,401,619
04/15/2014 2.29 2.38 2.235 2.36 2,731,618
04/14/2014 2.49 2.5 2.38 2.38 2,439,823
04/11/2014 2.47 2.5419 2.37 2.47 2,994,270
04/10/2014 2.6 2.615 2.44 2.47 2,670,664
04/09/2014 2.45 2.59 2.43 2.56 2,194,863
04/08/2014 2.46 2.49 2.37 2.46 2,603,069
04/07/2014 2.42 2.54 2.35 2.38 2,914,487
04/04/2014 2.56 2.56 2.39 2.44 2,448,262
04/03/2014 2.44 2.46 2.39 2.43 2,145,208
04/02/2014 2.51 2.54 2.46 2.46 2,509,970
04/01/2014 2.4 2.45 2.35 2.39 1,798,108
03/31/2014 2.49 2.5 2.35 2.37 2,425,058
03/28/2014 2.48 2.58 2.42 2.47 3,755,151
03/27/2014 2.39 2.48 2.35 2.47 3,498,796
03/26/2014 2.65 2.65 2.4 2.43 4,045,813
03/25/2014 2.74 2.741 2.6 2.6 3,039,620
03/24/2014 2.81 2.85 2.66 2.69 5,890,321
03/21/2014 2.75 2.95 2.72 2.88 29,325,360
03/20/2014 2.75 2.79 2.66 2.67 6,157,291
03/19/2014 3 3.03 2.74 2.75 7,814,419
03/18/2014 3.11 3.17 2.98 3.03 4,211,571
03/17/2014 3.54 3.55 3.12 3.12 9,111,530
03/14/2014 3.55 3.74 3.51 3.56 5,071,588
03/13/2014 3.39 3.54 3.33 3.51 4,480,624
03/12/2014 3.17 3.39 3.145 3.38 4,958,303
03/11/2014 2.98 3.09 2.97 3.07 3,567,565
03/10/2014 3 3.06 2.92 2.95 2,364,559
03/07/2014 3 3.03 2.93 3.01 2,726,859
03/06/2014 3.05 3.11 3.02 3.05 2,453,780
03/05/2014 2.99 3.06 2.93 3.03 2,371,924
03/04/2014 2.89 2.98 2.88 2.93 1,673,698
03/03/2014 3.05 3.08 2.92 2.95 3,020,053
02/28/2014 2.9 2.97 2.87 2.91 2,243,808
02/27/2014 2.98 3.0599 2.87 2.87 3,068,496
02/26/2014 2.95 2.98 2.85 2.98 2,757,890
02/25/2014 3.13 3.13 2.97 2.99 2,376,490
02/24/2014 3.18 3.2 3.12 3.13 2,139,546
02/21/2014 3.15 3.19 3.0601 3.1 2,671,655
02/20/2014 2.86 3.17 2.86 3.15 3,589,582
02/19/2014 3.05 3.05 2.85 2.87 2,965,668
02/18/2014 3.07 3.1 2.96 3.05 3,043,235
02/14/2014 3.06 3.19 2.9655 3.07 4,332,313
02/13/2014 2.66 2.985 2.65 2.98 4,207,601
02/12/2014 2.86 2.92 2.66 2.66 3,496,966
02/11/2014 2.69 2.85 2.68 2.84 4,062,844
02/10/2014 2.55 2.68 2.53 2.64 2,931,732
02/07/2014 2.41 2.56 2.41 2.55 2,329,002
02/06/2014 2.47 2.525 2.39 2.41 1,838,394
02/05/2014 2.53 2.55 2.45 2.45 1,942,659
02/04/2014 2.52 2.57 2.47 2.49 2,572,453
02/03/2014 2.6 2.68 2.51 2.51 2,768,278
01/31/2014 2.55 2.63 2.47 2.6 2,939,464
01/30/2014 2.55 2.6 2.53 2.59 2,259,080
01/29/2014 2.6 2.66 2.53 2.63 2,719,300
01/28/2014 2.48 2.57 2.45 2.56 2,201,620
01/27/2014 2.62 2.62 2.48 2.48 3,068,508
01/24/2014 2.67 2.71 2.55 2.63 3,515,647
01/23/2014 2.55 2.67 2.55 2.63 3,862,368
01/22/2014 2.585 2.63 2.49 2.5 2,885,114
01/21/2014 2.46 2.64 2.39 2.61 3,819,702
01/17/2014 2.39 2.53 2.36 2.49 5,038,274
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 your brokers before you trade


Want to trade FX?