Mammoth Energy Services, Inc. Common Stock Historical Stock Prices

TUSK 
$21.37
*  
0.19
0.9%
Get TUSK Alerts
*Delayed - data as of Feb. 22, 2017  -  Find a broker to begin trading TUSK now
Exchange:NASDAQ
Industry: Energy
Community Rating:
View:    TUSK After Hours
 
 
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 21-NOV-2016 TO 21-FEB-2017

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.
16:00 21.13 21.40 20.81 21.37 66,827
02/21/2017 20.2 21.55 19.871 21.18 201,358
02/17/2017 19.94 20.16 19.81 20.12 112,398
02/16/2017 20.1 20.15 19.61 19.86 40,230
02/15/2017 20.22 20.4687 19.54 19.82 167,573
02/14/2017 18.65 20.87 18.5 20.3 185,878
02/13/2017 18.52 18.59 18.23 18.55 27,161
02/10/2017 18.07 18.8 18.03 18.52 41,288
02/09/2017 18.14 18.22 18 18.06 48,238
02/08/2017 17.9 18.23 17.7 18.09 95,581
02/07/2017 18.45 18.76 18.08 18.16 34,207
02/06/2017 18.75 19.245 18.27 18.4 67,162
02/03/2017 18.41 18.97 18.3 18.85 24,817
02/02/2017 18.22 18.65 17.885 18.37 34,432
02/01/2017 18.06 18.43 17.67 18.2 84,633
01/31/2017 17.68 18.48 17.5 18 68,119
01/30/2017 17.93 18.02 17.51 17.81 36,468
01/27/2017 17.98 18.39 17.98 18.11 33,150
01/26/2017 18 18.65 17.851 18.17 72,611
01/25/2017 17.92 19.369 17.24 17.9 71,520
01/24/2017 17.96 18 17.04 17.78 89,396
01/23/2017 18.43 18.97 17.79 17.91 74,463
01/20/2017 18.27 19.87 18.21 18.7 186,555
01/19/2017 18.23 18.44 17.82 18.04 80,697
01/18/2017 17.47 19.05 17.47 18.23 134,595
01/17/2017 17.37 17.8099 17.26 17.61 91,956
01/13/2017 17.18 17.44 17.08 17.31 105,400
01/12/2017 17.34 17.34 16.79 17.23 77,251
01/11/2017 17.09 17.49 16.82 17.2 151,220
01/10/2017 16.86 17.19 16.74 17.12 83,667
01/09/2017 16.79 17.06 16.45 16.86 92,969
01/06/2017 16.56 17.13 16.38 16.9 125,376
01/05/2017 15.9 16.58 15.62 16.52 130,998
01/04/2017 15.44 15.91 15.346 15.9 180,121
01/03/2017 15.38 15.7 15.07 15.38 151,253
12/30/2016 15.1 15.47 14.99 15.2 83,803
12/29/2016 15.5 15.5 14.78 15.01 132,890
12/28/2016 15.67 15.74 15.065 15.36 191,536
12/27/2016 15.83 16.02 15.39 15.44 164,625
12/23/2016 15.57 15.78 15.2263 15.74 64,559
12/22/2016 16.99 16.99 15.0201 15.46 242,764
12/21/2016 15.48 15.94 15.0949 15.46 58,319
12/20/2016 14.97 15.73 14.52 15.45 110,999
12/19/2016 14.9 15.4 14.665 15 141,644
12/16/2016 14.45 15.38 14.04 14.82 1,158,082
12/15/2016 14.71 15.61 14.06 14.6 272,222
12/14/2016 15.84 16.105 14.7385 14.9 148,657
12/13/2016 16.29 16.727 14.52 16.08 133,233
12/12/2016 17.29 17.55 16.03 16.4 168,941
12/09/2016 16.79 17.44 16.5959 17.18 114,141
12/08/2016 17 17.4438 16.54 16.71 162,642
12/07/2016 17.24 17.24 16.7501 16.91 228,342
12/06/2016 17.15 17.4183 16.5011 17.25 188,915
12/05/2016 16.42 17.7 16.1 17.15 224,686
12/02/2016 16.36 19.05 15.591 16.36 131,591
12/01/2016 16.07 17.3 16.05 16.28 281,214
11/30/2016 15 16.26 14.6 16.03 443,320
11/29/2016 14.97 14.98 14.265 14.81 170,318
11/28/2016 14.61 15.09 14.04 14.96 155,918
11/25/2016 15.09 15.09 14.2 14.68 41,143
11/23/2016 15.03 15.14 14 15.01 186,477
11/22/2016 15.17 15.3476 14.66 14.93 99,913
11/21/2016 14.48 15.25 13.79 15.09 312,609
*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?