MXWL

Historical Stock Prices

$6.33
*  
0.85
11.84%
Get MXWL Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading MXWL now
Exchange: NASDAQ
Industry: Miscellaneous
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 24-JAN-2015 TO 24-APR-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.
04/24/2015 6.49 6.51 5.83 6.33 1,478,058
04/23/2015 6.99 7.2 6.95 7.18 482,980
04/22/2015 7.07 7.12 6.9 6.94 381,661
04/21/2015 7.48 7.57 7.05 7.07 451,206
04/20/2015 7.52 7.65 7.44 7.58 280,757
04/17/2015 7.46 7.696 7.42 7.48 209,013
04/16/2015 7.56 7.73 7.51 7.54 294,392
04/15/2015 7.5 7.7 7.4201 7.59 250,445
04/14/2015 7.54 7.728 7.37 7.45 218,538
04/13/2015 7.64 7.82 7.51 7.53 180,607
04/10/2015 7.73 7.847 7.472 7.62 149,650
04/09/2015 7.74 7.86 7.38 7.66 310,764
04/08/2015 7.86 8.01 7.7003 7.77 170,544
04/07/2015 8.16 8.25 7.88 7.9 271,977
04/06/2015 8 8.22 7.91 8.16 180,564
04/02/2015 7.95 8.14 7.81 8.06 215,244
04/01/2015 8.01 8.286 7.7903 7.91 317,137
03/31/2015 8.11 8.49 7.93 8.06 377,108
03/30/2015 8.09 8.41 7.95 8.18 748,088
03/27/2015 7.75 8.11 7.71 8.02 520,850
03/26/2015 7.68 7.92 7.46 7.76 576,646
03/25/2015 7.47 7.68 7.273 7.46 321,909
03/24/2015 7.44 7.5 7.345 7.45 164,188
03/23/2015 7.5 7.575 7.37 7.43 212,225
03/20/2015 7.26 7.61 7.26 7.55 409,637
03/19/2015 7.41 7.56 7.17 7.25 358,447
03/18/2015 7.45 7.47 7.1201 7.44 384,724
03/17/2015 7.49 7.52 7.2954 7.48 224,452
03/16/2015 7.4 7.6399 7.345 7.51 260,842
03/13/2015 7.14 7.39 7.06 7.33 215,240
03/12/2015 7.16 7.24 7.02 7.17 391,139
03/11/2015 7.08 7.22 7.02 7.15 353,115
03/10/2015 7.11 7.24 7.02 7.07 205,601
03/09/2015 7.23 7.33 7.115 7.19 325,910
03/06/2015 7.59 7.712 7.11 7.23 346,657
03/05/2015 7.56 7.75 7.36 7.67 670,928
03/04/2015 7.28 7.37 7.03 7.11 292,784
03/03/2015 7.6 7.63 7.22 7.36 306,982
03/02/2015 7.56 7.688 7.3 7.58 379,200
02/27/2015 7.29 7.73 7.22 7.54 527,417
02/26/2015 7.21 7.44 7.1 7.26 386,993
02/25/2015 6.94 7.3 6.9 7.21 551,783
02/24/2015 6.83 6.93 6.62 6.9 377,170
02/23/2015 6.9 6.999 6.62 6.85 398,373
02/20/2015 6.48 6.89 6.4 6.87 566,846
02/19/2015 6.41 6.5 6.38 6.46 239,275
02/18/2015 6.46 6.51 6.32 6.42 342,083
02/17/2015 6.43 6.53 6.34 6.36 370,305
02/13/2015 6.39 6.62 6.3701 6.47 429,781
02/12/2015 6.55 6.66 6.39 6.4 352,508
02/11/2015 6.56 6.67 6.4401 6.45 446,644
02/10/2015 6.56 6.74 6.3801 6.61 633,086
02/09/2015 6.96 6.96 6.51 6.55 904,418
02/06/2015 7.5 7.5 6.2901 7.04 3,648,547
02/05/2015 7.99 8.337 7.77 8.25 394,961
02/04/2015 7.99 8.05 7.81 7.87 263,730
02/03/2015 7.86 8.11 7.75 7.99 333,555
02/02/2015 7.97 8.04 7.55 7.81 310,428
01/30/2015 8.07 8.27 7.9 7.96 348,093
01/29/2015 8.28 8.3 7.775 8.16 458,142
01/28/2015 8.41 8.6 8.26 8.27 324,202
01/27/2015 8.15 8.44 7.97 8.35 162,363
01/26/2015 8.32 8.44 8.11 8.26 141,426
*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?