MXWL

Maxwell Technologies, Inc. Historical Stock Prices

$10.88
*  
0.35
3.12%
Get MXWL Alerts
*Delayed - data as of Jul. 31, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-APR-2014 TO 31-JUL-2014

Date Open High Low Close / Last Volume
16:00  11.15  11.36  10.79  10.88 720,638
07/31/2014 11.15 11.36 10.79 10.88 713,283
07/30/2014 11.02 11.32 10.92 11.23 643,740
07/29/2014 11.26 11.455 10.91 10.96 575,260
07/28/2014 11.45 11.5472 11.01 11.26 849,311
07/25/2014 12.63 12.72 11.51 11.51 1,009,620
07/24/2014 12.54 13.2372 12.51 12.74 840,742
07/23/2014 12.93 13.05 12.62 12.65 355,551
07/22/2014 13.14 13.4099 12.89 12.91 323,630
07/21/2014 12.7 13.14 12.5 13.04 478,639
07/18/2014 12.61 13.307 12.566 12.77 488,167
07/17/2014 13 13.22 12.58 12.62 329,150
07/16/2014 13.66 13.77 13.046 13.14 273,554
07/15/2014 13.8 13.98 13.24 13.33 291,922
07/14/2014 13.48 14.17 13.44 13.8 474,803
07/11/2014 13.85 14.01 12.99 13.2 810,958
07/10/2014 14.09 14.4 13.531 13.99 373,355
07/09/2014 14.35 14.65 14.24 14.32 273,334
07/08/2014 14.9 14.9 14.04 14.28 367,488
07/07/2014 15.18 15.19 14.7 14.89 295,918
07/03/2014 15.2 15.4599 15.16 15.19 135,349
07/02/2014 15.18 15.4299 15.06 15.08 337,746
07/01/2014 15.14 15.67 15.11 15.24 463,113
06/30/2014 15.01 15.2499 14.95 15.13 574,334
06/27/2014 15.15 15.379 14.86 15.02 929,320
06/26/2014 15.68 15.8 15.17 15.2 353,494
06/25/2014 15.44 15.8 15.33 15.58 315,988
06/24/2014 15.98 16.09 15.56 15.58 450,051
06/23/2014 16.49 16.98 15.68 15.98 633,252
06/20/2014 16.96 16.96 16.045 16.16 654,750
06/19/2014 17.51 17.52 16.815 16.865 296,150
06/18/2014 17.38 17.61 17.2 17.42 156,014
06/17/2014 17.2 17.69 16.98 17.38 334,290
06/16/2014 17.03 17.31 16.91 17.19 216,164
06/13/2014 17.37 17.49 16.82 17.1 352,470
06/12/2014 17.69 18.25 17.17 17.26 546,284
06/11/2014 17.36 17.91 17.032 17.81 245,760
06/10/2014 17.33 17.87 17.2025 17.8 298,036
06/09/2014 16.79 17.41 16.71 17.37 389,724
06/06/2014 17.11 17.24 16.7132 16.87 371,458
06/05/2014 16.38 17.3 16.38 17.14 561,869
06/04/2014 16.59 16.61 15.8 16.24 742,876
06/03/2014 16.91 17.02 16.28 16.81 693,628
06/02/2014 17.35 17.529 16.455 16.99 601,922
05/30/2014 17.85 17.99 17.13 17.36 633,019
05/29/2014 18.26 18.27 17.61 17.83 475,429
05/28/2014 17.9 18.28 17.6 18.2 555,786
05/27/2014 17.83 18.43 17.65 17.9 759,517
05/23/2014 17.14 17.75 16.98 17.61 618,992
05/22/2014 16.82 17.24 16.56 17.09 700,862
05/21/2014 16.26 17.15 16.16 16.64 1,613,240
05/20/2014 15.84 16.02 15.4 15.62 356,032
05/19/2014 15.79 16.47 15.71 15.9 716,871
05/16/2014 15.47 15.8 15.22 15.8 454,203
05/15/2014 15.51 15.62 15.05 15.47 523,498
05/14/2014 15.69 15.89 15.32 15.64 444,632
05/13/2014 15.85 16.33 15.58 15.74 612,413
05/12/2014 15.14 16.02 15.132 15.92 827,630
05/09/2014 14.95 15.34 14.71 15.01 480,610
05/08/2014 15 15.74 14.84 15.01 638,514
05/07/2014 15.05 15.19 14.32 15.15 679,505
05/06/2014 15.8 15.9276 14.96 14.97 952,592
05/05/2014 16.1 16.41 15.59 15.87 782,564
05/02/2014 15.91 17.02 15.36 16.17 3,380,843
05/01/2014 15.22 15.22 14.27 14.69 662,516
04/30/2014 14.02 15.1 13.92 15.06 723,103
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 Brokers before you trade

Want to trade FX?