MXWL

Historical Stock Prices

$9.09
*  
0.04
0.44%
Get MXWL Alerts
*Delayed - data as of Dec. 19, 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

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

Results for: 1 Year, From 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 9.12 9.21 8.92 9.09 333,117
12/18/2014 9.44 9.46 9.1 9.13 273,258
12/17/2014 8.95 9.26 8.83 9.25 303,554
12/16/2014 8.9 9.15 8.836 8.88 264,434
12/15/2014 8.74 9.29 8.7 8.97 405,873
12/12/2014 8.97 9 8.61 8.63 505,834
12/11/2014 9.66 9.79 9.03 9.1 415,373
12/10/2014 9.7 9.92 9.34 9.57 352,591
12/09/2014 9.31 9.86 9.23 9.79 325,640
12/08/2014 9.76 10.15 9.38 9.46 293,761
12/05/2014 9.64 9.88 9.62 9.76 191,182
12/04/2014 10 10.09 9.57 9.59 255,324
12/03/2014 9.85 10.1 9.37 9.97 539,325
12/02/2014 9.27 9.8 9.27 9.54 316,513
12/01/2014 10.24 10.24 9.25 9.29 617,790
11/28/2014 10.66 10.95 10.27 10.29 282,587
11/26/2014 11.04 11.3299 10.75 10.82 279,598
11/25/2014 11.47 11.65 10.91 11.06 315,573
11/24/2014 10.67 11.49 10.6 11.46 508,846
11/21/2014 11.07 11.07 10.525 10.63 302,855
11/20/2014 10.38 10.94 10.265 10.93 411,554
11/19/2014 11.2 11.2 10.4 10.41 408,577
11/18/2014 10.7 11.49 10.7 11.24 558,825
11/17/2014 11.18 11.18 10.55 10.65 457,632
11/14/2014 10.8 11.3599 10.76 11.2 390,831
11/13/2014 10.9 11.19 10.79 10.81 315,962
11/12/2014 11.05 11.52 10.78 10.92 567,734
11/11/2014 11.02 11.48 10.96 11.14 485,573
11/10/2014 11.12 11.33 10.92 11 420,305
11/07/2014 11.22 11.33 11.01 11.15 438,604
11/06/2014 11.4 11.56 11.16 11.24 259,277
11/05/2014 11.32 11.64 11.06 11.34 356,358
11/04/2014 11.32 11.7 11.1 11.25 446,482
11/03/2014 11.66 12.03 11.3901 11.5 588,652
10/31/2014 11.05 11.66 11 11.66 889,796
10/30/2014 10.75 11.05 10.48 10.68 659,576
10/29/2014 11.1 11.34 10.73 10.85 631,638
10/28/2014 9.96 11.22 9.85 11.09 1,101,196
10/27/2014 10.44 10.45 9.71 9.8 1,383,339
10/24/2014 10.96 11.3601 10.3 10.64 1,654,616
10/23/2014 9.2 10.23 9.2 9.88 1,238,050
10/22/2014 9.74 9.85 9.18 9.26 419,915
10/21/2014 9.63 9.88 9.33 9.73 542,881
10/20/2014 9.45 9.78 9.37 9.54 581,551
10/17/2014 9.78 10 9.35 9.52 644,867
10/16/2014 9.12 9.9 8.95 9.63 964,088
10/15/2014 8.05 9.36 7.9001 9.26 954,148
10/14/2014 7.68 8.19 7.62 8.11 603,826
10/13/2014 7.29 7.82 7.25 7.58 580,808
10/10/2014 7.39 7.48 7.06 7.29 502,708
10/09/2014 7.87 7.92 7.5 7.51 511,621
10/08/2014 7.72 8 7.46 7.92 477,869
10/07/2014 7.91 7.96 7.592 7.72 449,145
10/06/2014 8.32 8.49 7.89 7.99 547,798
10/03/2014 8.41 8.53 8.195 8.3 422,262
10/02/2014 8.16 8.395 7.9 8.32 626,804
10/01/2014 8.73 8.98 8.06 8.17 754,483
09/30/2014 9.26 9.26 8.7 8.72 936,036
09/29/2014 9.06 9.6 8.98 9.24 1,297,845
09/26/2014 9.15 9.27 8.95 9.2 457,305
09/25/2014 9.12 9.24 8.94 9.15 537,143
09/24/2014 8.92 9.24 8.81 9.17 604,503
09/23/2014 8.63 8.89 8.566 8.81 475,617
09/22/2014 8.51 8.73 8.3 8.71 536,382
09/19/2014 8.89 8.94 8.53 8.6 479,624
09/18/2014 8.9 8.94 8.7 8.86 400,983
09/17/2014 8.5 8.95 8.5 8.86 435,709
09/16/2014 8.81 8.81 8.42 8.52 555,660
09/15/2014 9.48 9.48 8.77 8.84 679,146
09/12/2014 9.62 9.845 9.365 9.45 517,707
09/11/2014 9.23 9.51 9.171 9.33 374,581
09/10/2014 9.06 9.37 9 9.29 301,818
09/09/2014 9.55 9.55 8.97 9.03 623,468
09/08/2014 9.3 9.625 9.245 9.58 542,713
09/05/2014 9.73 9.73 9.2 9.3 525,289
09/04/2014 9.89 10.08 9.695 9.73 469,616
09/03/2014 10.4 10.47 9.8 9.83 689,221
09/02/2014 10.35 10.48 10.2376 10.35 339,097
08/29/2014 10.45 10.67 10.19 10.27 490,929
08/28/2014 10.01 10.65 9.96 10.37 984,377
08/27/2014 10.51 10.54 10.0499 10.14 900,486
08/26/2014 9.65 10.54 9.632 10.52 1,076,221
08/25/2014 9.73 9.84 9.6 9.66 471,663
08/22/2014 9.42 9.66 9.22 9.6 551,273
08/21/2014 9.57 9.65 9.2 9.4 413,248
08/20/2014 9.81 9.81 9.31 9.44 845,113
08/19/2014 9.48 10.04 9.46 9.89 664,742
08/18/2014 9.42 9.63 9.24 9.41 469,473
08/15/2014 9.42 9.42 9 9.3 420,370
08/14/2014 9.61 9.61 9.33 9.36 438,204
08/13/2014 10.3 10.36 9.36 9.42 1,106,109
08/12/2014 9.73 10.145 9.36 10.1 1,616,071
08/11/2014 8.85 9.32 8.78 9.19 646,853
08/08/2014 8.62 8.83 8.5 8.81 369,470
08/07/2014 8.81 9.01 8.48 8.57 536,138
08/06/2014 8.55 8.84 8.3 8.74 898,514
08/05/2014 9.3 9.44 8.66 8.69 987,147
08/04/2014 9.6 9.6 9.255 9.35 667,983
08/01/2014 9.6 10.1 9.19 9.74 2,157,667
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
04/29/2014 14.38 14.58 13.92 14.15 824,489
04/28/2014 14.92 15.18 14.03 14.31 725,915
04/25/2014 15.84 15.84 14.58 14.87 846,361
04/24/2014 16.07 16.45 15.2 15.93 1,130,939
04/23/2014 15.99 16.07 15.26 15.77 859,862
04/22/2014 15.99 16.87 15.44 16.02 2,358,990
04/21/2014 14.2 16.09 14.18 15.83 2,677,146
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
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?