Historical Stock Prices

MXPT 
$8.86
*  
0.04
0.45%
Get MXPT Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading MXPT now
Exchange:NASDAQ
Industry: Consumer Services
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

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

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

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.
09/23/2016 8.81 8.87 8.81 8.86 2,263
09/22/2016 8.8659 8.8659 8.8 8.82 1,249
09/21/2016 8.86 8.93 8.78 8.78 2,482
09/20/2016 8.86 8.86 8.86 8.86 201
09/19/2016 9.04 9.05 8.85 8.87 4,990
09/16/2016 9.0075 9.0075 8.87 8.94 2,913
09/15/2016 9.02 9.02 8.86 9 2,220
09/14/2016 8.824 9.08 8.8128 9.02 2,093
09/13/2016 8.87 8.87 8.8 8.8 633
09/12/2016 8.9686 9.1 8.9686 9.03 1,887
09/09/2016 8.81 9.14 8.78 9.1 10,942
09/08/2016 9.05 9.15 8.91 9.03 5,629
09/07/2016 9.16 9.17 9.07 9.14 1,963
09/06/2016 9.12 9.3 9.12 9.175 2,748
09/02/2016 9.21 9.44 9.17 9.26 8,665
09/01/2016 8.96 8.98 8.87 8.98 7,076
08/31/2016 8.886 8.92 8.78 8.91 2,034
08/30/2016 8.99 9.17 8.78 8.81 8,855
08/29/2016 8.8506 9.21 8.8506 8.965 4,813
08/26/2016 8.98 9.1 8.98 9.08 2,190
08/25/2016 9 9.18 8.65 8.97 9,438
08/24/2016 8.84 9.0913 8.84 8.86 1,631
08/23/2016 8.76 8.9 8.62 8.74 2,665
08/22/2016 9.09 9.09 8.43 8.59 15,869
08/19/2016 9.185 9.49 9.16 9.29 3,506
08/18/2016 8.61 10.55 8.61 9.53 50,180
08/17/2016 8.32 8.484 7.97 8.44 11,208
08/16/2016 8.92 9.199 8.21 8.43 9,091
08/15/2016 10.6 10.6 8.66 8.86 42,459
08/12/2016 10.52 10.75 10.52 10.64 6,811
08/11/2016 10.76 10.9999 10.7 10.73 4,966
08/10/2016 10.735 11 10.65 10.76 7,483
08/09/2016 10.445 10.98 10.445 10.95 8,021
08/08/2016 10.57 10.85 10.38 10.85 2,390
08/05/2016 10.63 10.98 10.62 10.75 5,675
08/04/2016 10.91 10.91 10.64 10.74 5,160
08/03/2016 10.76 10.95 10.74 10.83 1,868
08/02/2016 10.64 10.88 10.6 10.73 3,556
08/01/2016 10.08 10.85 10.08 10.84 6,526
07/29/2016 10.73 10.73 10.05 10.18 10,733
07/28/2016 10.62 10.85 10.49 10.85 12,588
07/27/2016 11.16 11.26 10.49 10.69 24,825
07/26/2016 11.2301 11.4925 11.19 11.21 5,933
07/25/2016 11.35 11.41 11.22 11.33 5,506
07/22/2016 11.08 11.28 11.0501 11.22 3,246
07/21/2016 11.56 11.56 11.08 11.08 5,833
07/20/2016 11.744 11.744 11.27 11.29 10,891
07/19/2016 11.757 11.76 11.49 11.75 2,600
07/18/2016 11.45 11.73 11.425 11.67 2,376
07/15/2016 11.72 11.72 11.43 11.44 5,126
07/14/2016 11.49 11.6 11.47 11.6 1,210
07/13/2016 11.46 11.6429 11.32 11.5 30,799
07/12/2016 11.45 11.66 11.3 11.33 18,992
07/11/2016 11.69 11.71 11.59 11.67 10,497
07/08/2016 11.94 11.94 11.5701 11.6 4,277
07/07/2016 11.8 11.8 11.14 11.48 2,275
07/06/2016 11.485 11.74 11.485 11.74 6,195
07/05/2016 10.76 11.8 10.6 11.54 18,352
07/01/2016 10.8 10.85 10.68 10.68 2,648
06/30/2016 10.89 10.9499 10.79 10.8 14,341
06/29/2016 10.7 10.79 10.3 10.79 16,300
06/28/2016 9.87 10.365 9.73 10.14 12,527
06/27/2016 10.93 10.93 9.62 9.83 17,184
06/24/2016 10.43 11 9.9101 10.96 131,838
06/23/2016 10.48 10.97 10.48 10.82 11,628
*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?