Historical Stock Prices

MXA 
$16.45
*  
0.05
 negative 
0.3%
Get MXA Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: AMEX

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 16.51 16.51 16.44 16.45 1,152
04/16/2014 16.51 16.51 16.21 16.4 3,214
04/15/2014 16.16 16.4 16.13 16.39 1,409
04/14/2014 16.488 16.488 16.3526 16.3526 3,397
04/11/2014 16.65 16.65 16.4101 16.4101 2,526
04/10/2014 16.56 16.64 16.49 16.49 1,850
04/09/2014 16.61 16.72 16.61 16.674 2,591
04/08/2014 16.6883 16.6883 16.592 16.592 498
04/07/2014 16.66 16.66 16.52 16.54 4,500
04/04/2014 16.5 16.86 16.4901 16.558 6,506
04/03/2014 16.8 16.8 16.75 16.75 1,074
04/02/2014 16.73 16.73 16.53 16.6501 3,106
04/01/2014 16.79 16.86 16.47 16.67 13,224
03/31/2014 16.919 17.17 16.86 16.86 5,539
03/28/2014 17.25 17.25 16.99 17 12,175
03/27/2014 17.3 17.3 16.7 17.24 8,100
03/26/2014 17.06 17.3 17.06 17.3 5,870
03/25/2014 17 17.2 16.981 17.2 4,135
03/24/2014 17 17 16.91 16.91 650
03/21/2014 16.9336 17 16.9336 17 2,975
03/20/2014 17 17.019 17 17 6,873
03/19/2014 17.1 17.1 17 17 9,385
03/18/2014 17.17 17.1899 17 17.09 2,697
03/17/2014 17.08 17.24 17.08 17.23 4,686
03/14/2014 17.7 17.7 17 17.09 2,834
03/13/2014 17.129 17.13 17.08 17.08 2,780
03/12/2014 17.129 17.129 17.129 17.129 236
03/11/2014 17.01 17.16 16.9 17 12,756
03/10/2014 17.16 17.24 17.05 17.12 9,000
03/07/2014 17 17.04 17 17.04 2,081
03/06/2014 17.25 17.25 17.02 17.04 5,130
03/05/2014 17.29 17.29 17 17 6,716
03/04/2014 16.8801 16.979 16.8801 16.92 3,404
03/03/2014 17.17 17.17 17 17 8,203
02/28/2014 16.71 17.38 16.57 17.11 62,637
02/27/2014 16.6 16.62 16.55 16.568 4,650
02/26/2014 16.6 16.65 16.55 16.55 2,080
02/25/2014 16.6 16.822 16.45 16.6 9,923
02/24/2014 16.52 16.52 16.48 16.52 2,661
02/21/2014 16.54 16.54 16.54 16.54 1,290
02/20/2014 16.69 16.69 16.4701 16.4701 5,928
02/19/2014 16.72 16.72 16.399 16.61 8,171
02/18/2014 16.146 16.87 16.01 16.34 27,753
02/14/2014 16.22 16.22 16.2199 16.2199 719
02/13/2014 16.2 16.22 16.14 16.14 3,299
02/12/2014 16.02 16.21 16 16.188 3,073
02/11/2014 16.23 16.23 16 16.1 10,420
02/10/2014 16.16 16.24 16.05 16.1 5,779
02/07/2014 16.03 16.15 16.03 16.15 7,342
02/06/2014 16.36 16.36 16.04 16.06 16,467
02/05/2014 15.94 16.58 15.94 16.5 11,839
02/04/2014 15.7 15.96 15.7 15.94 10,401
02/03/2014 15.595 15.75 15.595 15.75 900
01/31/2014 15.65 15.75 15.52 15.52 1,550
01/30/2014 15.6 15.6399 15.46 15.62 5,899
01/29/2014 15.5 15.6 15.5 15.6 4,100
01/28/2014 15.58 15.58 15.5 15.51 2,728
01/27/2014 15.4692 15.558 15.4692 15.558 901
01/24/2014 15.54 15.6 15.44 15.45 3,751
01/23/2014 15.35 15.6 15.35 15.49 8,675
01/22/2014 15.44 15.44 15.3 15.41 3,255
01/21/2014 15.44 15.44 15.3 15.3 6,624
01/17/2014 15.3 15.44 15.2951 15.39 2,001
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?