MaxPoint Interactive, Inc. Common Stock Historical Stock Prices

MXPT 
$8.5
*  
0.09
1.05%
Get MXPT Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading MXPT now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    MXPT After Hours
 
 
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 01-SEP-2016 TO 01-DEC-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.
16:00 8.53 9.13 8.50 8.50 3,452
12/01/2016 8.61 9.4 8.5 8.59 7,817
11/30/2016 8.45 9.26 8.4 8.74 7,135
11/29/2016 9.28 9.4 8.61 8.65 3,630
11/28/2016 8.74 8.789 8.41 8.41 7,068
11/25/2016 8.5 8.8 8.175 8.8 3,257
11/23/2016 8.22 8.99 7.945 8.39 4,542
11/22/2016 8.2 8.96 8.04 8.25 7,801
11/21/2016 9.11 9.4 8.5 8.5 3,647
11/18/2016 9.17 9.25 8.62 8.88 4,775
11/17/2016 9.19 9.25 8.55 8.76 6,346
11/16/2016 9.2 9.2 8.56 9.04 6,686
11/15/2016 8.47 9 8.47 8.8 6,564
11/14/2016 8.06 8.66 8 8.55 9,069
11/11/2016 8.7 8.93 8.64 8.71 7,918
11/10/2016 8.95 8.99 8.32 8.32 12,442
11/09/2016 8.49 8.92 8.3 8.48 13,353
11/08/2016 8.91 8.91 8.1938 8.51 12,948
11/07/2016 8.88 8.88 8.74 8.85 3,820
11/04/2016 8.83 8.93 8.8 8.93 1,188
11/03/2016 8.815 8.94 8.815 8.94 1,102
11/02/2016 8.93 8.93 8.7788 8.85 10,055
11/01/2016 8.89 8.89 8.89 8.89 00
10/31/2016 8.6267 8.9 8.6267 8.89 2,128
10/28/2016 8.6424 8.6424 8.6239 8.6239 900
10/27/2016 8.87 8.87 8.87 8.87 00
10/26/2016 8.7793 8.8875 8.67 8.87 3,562
10/25/2016 8.8884 8.8884 8.8884 8.8884 00
10/24/2016 8.8884 8.8884 8.8884 8.8884 00
10/21/2016 8.81 8.89 8.81 8.8884 719
10/20/2016 8.87 8.87 8.87 8.87 108
10/19/2016 8.86 8.86 8.86 8.86 00
10/18/2016 8.75 8.89 8.67 8.86 2,009
10/17/2016 8.865 8.865 8.865 8.865 205
10/14/2016 9.01 9.01 8.82 8.85 2,377
10/13/2016 9.15 9.15 9.03 9.03 1,840
10/12/2016 8.99 8.99 8.99 8.99 00
10/11/2016 8.96 9.03 8.96 8.99 4,434
10/10/2016 8.75 9.15 8.6 9.07 4,595
10/07/2016 8.5 9.16 8.5 9.14 3,187
10/06/2016 8.99 9.12 8.92 8.94 2,733
10/05/2016 8.87 8.94 8.87 8.89 930
10/04/2016 8.96 8.96 8.89 8.89 1,894
10/03/2016 8.9 8.92 8.89 8.9035 2,153
09/30/2016 8.79 8.92 8.78 8.92 11,271
09/29/2016 8.9 8.9 8.9 8.9 00
09/28/2016 8.92 8.95 8.89 8.9 4,404
09/27/2016 8.98 8.98 8.95 8.95 380
09/26/2016 8.88 9 8.88 9 3,868
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
*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?