Historical Stock Prices

MZA 
$14.85
*  
0.01
0.07%
Get MZA Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading MZA now
Exchange: AMEX

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 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 14.9 14.9299 14.63 14.85 3,894
08/28/2014 14.9 14.9 14.854 14.86 3,911
08/27/2014 14.83 14.9 14.646 14.8 1,916
08/26/2014 14.6 14.67 14.6 14.67 4,059
08/25/2014 14.51 14.51 14.42 14.42 1,077
08/22/2014 14.49 14.57 14.37 14.5 13,166
08/21/2014 14.43 14.48 14.43 14.43 3,997
08/20/2014 14.61 14.61 14.51 14.51 3,025
08/19/2014 14.63 14.63 14.61 14.61 2,607
08/18/2014 14.6999 14.6999 14.51 14.63 11,345
08/15/2014 14.61 14.647 14.61 14.6121 6,726
08/14/2014 14.6399 14.69 14.6399 14.69 950
08/13/2014 14.7 14.7 14.63 14.7 3,637
08/12/2014 14.7 14.83 14.68 14.83 5,196
08/11/2014 14.75 14.86 14.67 14.733 1,857
08/08/2014 14.85 14.85 14.6 14.75 13,103
08/07/2014 15 15 14.96 14.96 3,973
08/06/2014 14.9276 14.99 14.9276 14.97 3,039
08/05/2014 14.6 15 14.6 15 13,642
08/04/2014 14.7 14.71 14.644 14.65 2,323
08/01/2014 15 15 14.6 14.6 9,563
07/31/2014 14.9 15 14.9 15 1,428
07/30/2014 14.77 14.9999 14.74 14.9999 13,452
07/29/2014 15 15 14.98 15 4,992
07/28/2014 14.84 15 14.84 15 9,994
07/25/2014 14.84 14.84 14.74 14.83 2,566
07/24/2014 14.65 14.75 14.63 14.75 3,579
07/23/2014 14.72 14.82 14.72 14.7499 6,351
07/22/2014 14.9 14.9 14.64 14.64 5,150
07/21/2014 14.85 14.89 14.76 14.88 6,008
07/18/2014 14.59 14.6999 14.54 14.6999 4,785
07/17/2014 14.67 14.7257 14.59 14.59 6,579
07/16/2014 14.49 14.65 14.49 14.65 4,204
07/15/2014 14.75 14.75 14.5 14.548 4,379
07/14/2014 14.69 14.79 14.5 14.6799 19,959
07/11/2014 14.7 14.82 14.686 14.82 6,114
07/10/2014 14.59 14.85 14.59 14.73 11,188
07/09/2014 14.54 14.74 14.5367 14.72 6,757
07/08/2014 14.47 14.54 14.36 14.53 3,748
07/07/2014 14.21 14.41 14.21 14.399 4,381
07/03/2014 14.38 14.5012 14.27 14.27 6,785
07/02/2014 14.59 14.59 14.43 14.49 7,257
07/01/2014 14.52 14.59 14.51 14.59 9,188
06/30/2014 14.59 14.59 14.55 14.57 5,773
06/27/2014 14.59 14.6 14.5399 14.59 4,555
06/26/2014 14.68 14.68 14.51 14.5864 4,090
06/25/2014 14.59 14.63 14.54 14.5862 6,490
06/24/2014 14.49 14.6 14.49 14.568 1,803
06/23/2014 14.63 14.65 14.44 14.49 6,755
06/20/2014 14.51 14.54 14.4916 14.54 3,282
06/19/2014 14.48 14.5 14.42 14.47 12,012
06/18/2014 14.58 14.58 14.33 14.47 19,418
06/17/2014 14.82 14.83 14.58 14.65 15,200
06/16/2014 14.92 14.9399 14.9 14.9 3,534
06/13/2014 14.95 14.97 14.95 14.956 1,577
06/12/2014 14.91 14.92 14.9 14.92 1,752
06/11/2014 15.06 15.06 14.85 14.93 10,000
06/10/2014 15.42 15.42 14.9 15.01 9,839
06/09/2014 14.93 15.14 14.85 15.13 10,577
06/06/2014 14.98 14.98 14.95 14.95 3,235
06/05/2014 15.06 15.06 14.96 14.9801 6,581
06/04/2014 15.14 15.1401 14.98 15.04 6,293
06/03/2014 15.063 15.14 15.06 15.14 4,999
06/02/2014 15.14 15.14 15.061 15.092 2,074
05/30/2014 15.08 15.14 15.0651 15.12 7,332
05/29/2014 15 15.065 15 15.06 2,344
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?