MXWL

Historical Stock Prices

$14.13
*  
0.10
 negative 
0.7%
Get MXWL Alerts
*Delayed - data as of Apr. 17, 2014 
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: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 14.18 14.63 13.7801 14.13 552,343
04/16/2014 13.86 14.43 13.8 14.23 621,055
04/15/2014 13.42 13.74 12.87 13.66 636,860
04/14/2014 13.8 13.9099 13.0402 13.38 573,843
04/11/2014 13.73 14.12 13.45 13.53 867,195
04/10/2014 14.3 14.8 13.62 13.93 1,001,745
04/09/2014 12.94 14.51 12.88 14.36 995,199
04/08/2014 13.03 13.47 12.86 13.12 554,762
04/07/2014 13.24 13.49 12.79 13.02 497,141
04/04/2014 13.97 14.17 12.955 13.3 869,799
04/03/2014 14.6 14.95 13.87 13.89 945,616
04/02/2014 14.48 14.86 13.85 14.66 1,405,018
04/01/2014 13.04 14.6 13.04 14.35 2,216,606
03/31/2014 12.75 13.17 12.67 12.92 401,283
03/28/2014 12.67 13.339 12.55 12.62 815,373
03/27/2014 12.92 12.92 12.19 12.61 741,035
03/26/2014 13.67 13.9 12.82 12.88 551,686
03/25/2014 13.7 13.9399 13.12 13.45 587,703
03/24/2014 13.64 13.8872 13.01 13.58 690,445
03/21/2014 14.45 14.79 13.25 13.64 998,260
03/20/2014 14.55 15.1599 14.33 14.4 491,532
03/19/2014 15.19 15.35 14.4516 14.57 835,598
03/18/2014 14.11 16.15 14.11 15.29 1,922,877
03/17/2014 13.33 14.13 13.33 14.03 547,043
03/14/2014 13.41 13.98 13.06 13.23 579,495
03/13/2014 14.31 14.54 13.38 13.52 809,084
03/12/2014 12.98 14.08 12.62 14.08 743,508
03/11/2014 14.71 14.94 12.8 13.1 1,100,875
03/10/2014 15.12 15.3 13.55 14.49 1,137,334
03/07/2014 14.6 15.2788 14.17 15.06 1,108,231
03/06/2014 14.18 14.81 13.4405 14.58 2,208,024
03/05/2014 12.23 15.67 11.75 15.02 6,686,898
03/04/2014 10.83 12.72 10.65 12.23 2,196,092
03/03/2014 10 10.75 9.85 10.59 1,228,219
02/28/2014 9.25 10.87 8.798 10.22 1,922,161
02/27/2014 8.48 8.94 8.28 8.86 635,379
02/26/2014 8.5 8.55 8.291 8.54 560,429
02/25/2014 8.69 8.9197 8.45 8.47 437,518
02/24/2014 8.67 8.94 8.63 8.73 328,954
02/21/2014 8.56 8.76 8.06 8.76 937,340
02/20/2014 8.74 9.24 8.74 9.16 394,191
02/19/2014 8.75 8.93 8.73 8.74 250,486
02/18/2014 8.95 9.03 8.7357 8.81 337,376
02/14/2014 8.93 9 8.71 8.96 174,509
02/13/2014 8.94 9.09 8.8 9.03 261,700
02/12/2014 8.81 9.25 8.81 9.1 462,067
02/11/2014 8.75 8.89 8.71 8.8 289,345
02/10/2014 8.55 8.9575 8.5303 8.75 324,964
02/07/2014 8.27 8.565 8.23 8.55 234,943
02/06/2014 8.29 8.43 8.1205 8.25 213,741
02/05/2014 7.99 8.24 7.95 8.24 308,673
02/04/2014 8.04 8.14 7.96 8.03 331,619
02/03/2014 8.14 8.15 7.76 7.98 341,100
01/31/2014 8.25 8.39 8.1 8.16 260,598
01/30/2014 8.39 8.58 8.34 8.46 192,791
01/29/2014 8.43 8.51 8.27 8.29 169,887
01/28/2014 8.25 8.57 8.2 8.56 322,348
01/27/2014 8.51 8.52 8.05 8.26 255,671
01/24/2014 8.8 8.83 8.36 8.52 415,885
01/23/2014 9.2 9.2 8.76 8.86 317,549
01/22/2014 9.23 9.3 9.07 9.24 236,181
01/21/2014 9.1 9.41 9.09 9.19 554,223
01/17/2014 8.6 9.5 8.42 9.04 1,654,285
01/16/2014 7.73 8.12 7.57 8.09 581,157
01/15/2014 7.48 7.8 7.46 7.77 305,620
01/14/2014 7.14 7.47 7.08 7.46 455,410
01/13/2014 7.32 7.34 7.04 7.11 283,438
01/10/2014 7.4 7.45 7.22 7.36 162,520
01/09/2014 7.66 7.66 7.35 7.42 259,231
01/08/2014 7.6 7.68 7.52 7.65 218,252
01/07/2014 7.6 7.77 7.5 7.62 207,765
01/06/2014 7.56 7.68 7.41 7.55 213,612
01/03/2014 7.57 7.74 7.46 7.51 165,887
01/02/2014 7.75 7.75 7.54 7.56 231,870
12/31/2013 7.73 7.85 7.5301 7.77 265,119
12/30/2013 7.73 7.79 7.61 7.73 259,256
12/27/2013 7.59 7.78 7.5 7.73 309,973
12/26/2013 7.71 7.84 7.51 7.58 218,645
12/24/2013 7.42 7.72 7.4165 7.68 160,180
12/23/2013 7.48 7.48 7.27 7.43 262,097
12/20/2013 7.22 7.5 7.22 7.44 493,700
12/19/2013 7.3 7.3 7.15 7.18 222,769
12/18/2013 7.21 7.35 7.04 7.33 210,249
12/17/2013 7.21 7.38 6.921 7.17 219,559
12/16/2013 7.1 7.33 7.01 7.23 328,141
12/13/2013 6.86 7.15 6.79 7.02 286,887
12/12/2013 6.99 7 6.75 6.82 242,703
12/11/2013 7.09 7.15 6.78 6.91 441,156
12/10/2013 7.23 7.23 7.01 7.08 319,485
12/09/2013 7.39 7.46 7.09 7.29 370,479
12/06/2013 7.53 7.64 7.38 7.4 262,139
12/05/2013 7.4 7.505 7.33 7.43 179,655
12/04/2013 7.42 7.53 7.3099 7.4 212,245
12/03/2013 7.68 7.72 7.29 7.46 334,442
12/02/2013 7.94 8.04 7.56 7.71 219,342
11/29/2013 7.78 7.98 7.65 7.95 145,132
11/27/2013 7.48 7.77 7.48 7.7 142,074
11/26/2013 7.34 7.52 7.271 7.44 202,115
11/25/2013 7.47 7.59 7.23 7.35 263,456
11/22/2013 7.64 7.64 7.38 7.46 313,626
11/21/2013 7.55 7.77 7.55 7.67 159,087
11/20/2013 7.94 7.94 7.42 7.52 361,843
11/19/2013 7.56 7.965 7.56 7.9 371,296
11/18/2013 7.87 7.87 7.55 7.57 199,281
11/15/2013 7.74 7.94 7.66 7.85 239,511
11/14/2013 7.94 7.95 7.55 7.75 266,189
11/13/2013 7.75 7.92 7.74 7.92 169,525
11/12/2013 7.92 7.94 7.75 7.835 170,125
11/11/2013 7.86 7.98 7.73 7.94 189,131
11/08/2013 7.64 7.97 7.581 7.86 264,257
11/07/2013 7.9 8.01 7.6 7.64 379,540
11/06/2013 7.99 8 7.72 7.86 233,627
11/05/2013 8.07 8.24 7.88 7.92 396,215
11/04/2013 7.77 8.08 7.75 8.02 465,025
11/01/2013 7.5 7.74 7.4 7.7 482,578
10/31/2013 7.55 7.68 7.34 7.5 590,932
10/30/2013 8.16 8.33 7.5 7.52 751,467
10/29/2013 8.11 8.28 7.8003 8.12 564,528
10/28/2013 8.28 8.52 8.05 8.06 685,541
10/25/2013 7.51 8.4 7.49 8.19 1,596,416
10/24/2013 7.71 7.9 7.32 7.4 540,871
10/23/2013 7.73 8.05 7.65 7.7 399,663
10/22/2013 7.74 8 7.66 7.8 416,524
10/21/2013 8.21 8.23 7.59 7.67 520,628
10/18/2013 8.46 8.46 8.12 8.22 303,031
10/17/2013 8.24 8.4 8.16 8.34 250,189
10/16/2013 8.43 8.46 8.23 8.26 235,026
10/15/2013 8.36 8.62 8.26 8.33 381,889
10/14/2013 8.52 8.54 8.28 8.41 176,995
10/11/2013 8.37 8.77 8.33 8.58 332,253
10/10/2013 8.23 8.48 8.11 8.44 355,802
10/09/2013 8.27 8.37 7.96 8.05 481,867
10/08/2013 8.48 8.71 8.205 8.21 403,495
10/07/2013 8.6 8.83 8.47 8.48 335,481
10/04/2013 8.79 8.8645 8.56 8.7 356,811
10/03/2013 8.94 9 8.75 8.81 233,686
10/02/2013 9.08 9.33 8.76 8.96 489,328
10/01/2013 9.06 9.1701 8.96 9.14 358,610
09/30/2013 8.97 9.21 8.91 9.06 331,271
09/27/2013 9.56 9.68 9.1 9.12 991,152
09/26/2013 9.39 9.72 9.25 9.59 286,598
09/25/2013 9.51 9.88 9.34 9.34 336,450
09/24/2013 9.25 9.54 9.07 9.5 369,004
09/23/2013 9.2 9.26 8.88 9.16 259,661
09/20/2013 9.12 9.38 9.04 9.17 424,577
09/19/2013 9.81 9.82 8.96 9.12 694,464
09/18/2013 9.79 10.39 9.4 9.72 1,809,480
09/17/2013 9.07 9.418 9.01 9.35 500,007
09/16/2013 9.12 9.12 8.86 8.96 187,150
09/13/2013 8.91 9.01 8.88 8.93 85,150
09/12/2013 9.16 9.16 8.77 8.88 225,454
09/11/2013 9.26 9.26 9.01 9.16 135,739
09/10/2013 9.3 9.48 9.16 9.26 316,533
09/09/2013 8.99 9.22 8.95 9.12 226,526
09/06/2013 9.28 9.28 8.7913 8.91 341,981
09/05/2013 8.97 9.2399 8.9 9.19 305,071
09/04/2013 8.76 9.045 8.69 8.94 248,538
09/03/2013 9.02 9.02 8.72 8.77 261,864
08/30/2013 9 9.03 8.61 8.84 221,445
08/29/2013 8.92 9.05 8.92 9.03 190,970
08/28/2013 8.83 9.17 8.6501 8.92 281,095
08/27/2013 9.41 9.535 8.8 8.84 332,951
08/26/2013 9.26 9.7 9.25 9.6 372,855
08/23/2013 9.32 9.39 9.155 9.27 202,626
08/22/2013 9.24 9.43 9.2365 9.32 168,450
08/21/2013 9.22 9.36 9.08 9.23 276,195
08/20/2013 9 9.28 9 9.27 339,936
08/19/2013 9.45 9.6013 8.96 9.01 318,335
08/16/2013 9.07 9.51 9.07 9.46 384,513
08/15/2013 9.27 9.68 9.04 9.11 487,394
08/14/2013 9.17 9.54 9.15 9.52 372,400
08/13/2013 9.11 9.3 9.03 9.14 245,434
08/12/2013 8.83 9.43 8.83 9.08 312,183
08/09/2013 9.07 9.09 8.81 8.93 230,503
08/08/2013 9.27 9.49 9.12 9.14 307,397
08/07/2013 9.1 9.23 8.92 9.1 200,913
08/06/2013 9.08 9.22 9.05 9.14 339,191
08/05/2013 9.5 9.5 9.045 9.09 359,465
08/02/2013 8.12 9.84 8.1 9.43 1,600,592
08/01/2013 8.03 8.1 7.95 8.01 243,376
07/31/2013 7.97 7.99 7.845 7.93 207,324
07/30/2013 7.65 7.87 7.615 7.86 370,005
07/29/2013 7.75 7.98 7.54 7.57 198,956
07/26/2013 7.92 7.9899 7.73 7.79 279,187
07/25/2013 7.78 8.03 7.74 8.01 193,581
07/24/2013 7.78 7.8699 7.73 7.78 118,686
07/23/2013 7.91 7.91 7.7 7.73 183,232
07/22/2013 7.86 8 7.76 7.87 172,459
07/19/2013 7.9 7.94 7.81 7.86 133,514
07/18/2013 7.86 7.94 7.75 7.9 196,979
07/17/2013 7.86 7.99 7.72 7.83 176,922
07/16/2013 7.7 7.94 7.69 7.82 279,050
07/15/2013 8.01 8.084 7.68 7.71 449,907
07/12/2013 8.16 8.27 7.95 7.97 325,874
07/11/2013 8.14 8.44 8.09 8.18 400,898
07/10/2013 7.84 8.09 7.8001 8.04 439,173
07/09/2013 7.77 7.99 7.65 7.86 710,621
07/08/2013 7.56 7.6925 7.42 7.69 345,746
07/05/2013 7.4 7.5 7.25 7.49 226,946
07/03/2013 7.18 7.25 6.93 7.24 330,651
07/02/2013 7.53 7.63 7.17 7.22 565,616
07/01/2013 7.26 7.62 7.26 7.53 485,320
06/28/2013 7.09 7.3101 6.88 7.15 515,519
06/27/2013 6.8 7.27 6.78 7.12 744,908
06/26/2013 6.91 6.9301 6.71 6.76 389,066
06/25/2013 6.69 6.88 6.57 6.86 485,362
06/24/2013 6.67 6.8 6.5075 6.59 330,261
06/21/2013 6.62 6.8 6.54 6.8 406,642
06/20/2013 6.95 6.95 6.54 6.61 344,682
06/19/2013 7.06 7.21 6.955 7.07 247,627
06/18/2013 6.78 7.09 6.69 7.08 408,226
06/17/2013 6.69 6.8299 6.52 6.8 316,622
06/14/2013 7.35 7.37 6.55 6.58 809,662
06/13/2013 7.45 7.66 7.1501 7.34 360,562
06/12/2013 7.56 7.67 7.39 7.42 283,257
06/11/2013 7.75 7.75 7.56 7.58 274,336
06/10/2013 7.64 7.875 7.64 7.8 261,175
06/07/2013 7.66 7.84 7.57 7.64 203,475
06/06/2013 7.39 7.66 7.39 7.63 302,547
06/05/2013 7.66 7.66 7.4 7.41 344,294
06/04/2013 7.75 7.9 7.4401 7.65 508,379
06/03/2013 7.24 7.81 7.24 7.72 810,081
05/31/2013 7.14 7.36 7.12 7.23 453,515
05/30/2013 7.07 7.29 7.03 7.21 543,717
05/29/2013 6.92 7.11 6.725 7.02 397,475
05/28/2013 6.94 7.23 6.84 6.95 435,097
05/24/2013 6.81 6.94 6.7 6.76 269,561
05/23/2013 6.52 6.9799 6.37 6.79 496,617
05/22/2013 6.61 7.12 6.56 6.6 667,577
05/21/2013 6.6 6.735 6.41 6.62 340,261
05/20/2013 6.22 6.61 6.1401 6.56 365,003
05/17/2013 6.36 6.37 6.16 6.23 249,509
05/16/2013 6.34 6.48 6.28 6.3 288,068
05/15/2013 6.24 6.4 6.11 6.36 453,255
05/14/2013 6.26 6.44 6.02 6.25 646,288
05/13/2013 6.48 6.65 6.2 6.28 384,542
05/10/2013 6.37 6.58 6.26 6.47 515,172
05/09/2013 6.34 6.66 6.29 6.38 403,788
05/08/2013 6.57 6.67 6.3 6.38 362,864
05/07/2013 6.51 6.75 6.51 6.55 501,124
05/06/2013 6.08 6.75 6 6.45 786,702
05/03/2013 6 6.16 5.92 6.08 418,860
05/02/2013 5.62 5.85 5.61 5.84 348,616
05/01/2013 6.09 6.14 5.56 5.6 408,481
04/30/2013 6.19 6.23 5.87 6.1 610,089
04/29/2013 6.04 6.14 5.81 5.86 372,448
04/26/2013 6.08 6.08 5.91 5.99 387,442
04/25/2013 5.68 6.27 5.66 5.94 723,846
04/24/2013 5.63 5.65 5.51 5.64 298,074
04/23/2013 5.28 5.7 5.2501 5.57 534,512
04/22/2013 5.15 5.275 5.02 5.23 363,402
04/19/2013 5.12 5.12 5.03 5.05 195,388
04/18/2013 5.2 5.22 5.0503 5.1 304,966
04/17/2013 5.1 5.18 5.01 5.16 412,073
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?