Quantcast

Historical Stock Prices

MIE 
$9.07
*  
0.12
1.34%
Get MIE Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading MIE now
Exchange:NYSE

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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 9 9.09 9 9.07 147,966
01/17/2019 9.01 9.02 8.93 8.95 148,019
01/16/2019 9.07 9.1199 9.0101 9.04 61,206
01/15/2019 8.95 9.0718 8.88 9.07 90,436
01/14/2019 8.97 8.97 8.88 8.91 114,529
01/11/2019 9.13 9.13 8.95 8.97 76,615
01/10/2019 9.15 9.2 9.04 9.08 98,524
01/09/2019 9.2 9.24 9.11 9.14 139,180
01/08/2019 8.9 9.09 8.87 9.03 154,013
01/07/2019 8.54 8.88 8.54 8.78 311,790
01/04/2019 8.09 8.53 8.09 8.42 227,051
01/03/2019 7.86 8.061 7.8 8 145,325
01/02/2019 7.5 7.9295 7.3901 7.86 236,793
12/31/2018 7.53 7.595 7.45 7.5 478,241
12/28/2018 7.28 7.51 7.204 7.45 368,528
12/27/2018 7.34 7.44 7.02 7.27 412,649
12/26/2018 6.98 7.5001 6.96 7.48 356,187
12/24/2018 6.95 7.0725 6.9 6.97 273,583
12/21/2018 7.4 7.52 7.08 7.12 333,071
12/20/2018 7.63 7.75 7.26 7.41 368,643
12/19/2018 7.75 7.9898 7.7 7.74 237,453
12/18/2018 8.09 8.09 7.7073 7.76 341,636
12/17/2018 8.52 8.5548 8.07 8.11 162,646
12/14/2018 8.63 8.735 8.53 8.53 111,651
12/13/2018 8.46 8.72 8.45 8.67 156,548
12/12/2018 8.53 8.6049 8.49 8.49 83,044
12/11/2018 8.47 8.56 8.42 8.46 102,922
12/10/2018 8.58 8.64 8.36 8.42 196,118
12/07/2018 8.84 8.95 8.62 8.62 132,331
12/06/2018 8.85 8.85 8.39 8.74 188,137
12/04/2018 9.09 9.12 8.8 8.89 160,288
12/03/2018 8.97 9.0657 8.94 9.03 197,312
11/30/2018 8.77 8.8399 8.6 8.74 115,668
11/29/2018 8.68 8.8635 8.68 8.75 152,623
11/28/2018 8.64 8.69 8.5 8.67 131,145
11/27/2018 8.71 8.725 8.59 8.61 85,995
11/26/2018 8.77 8.8101 8.6512 8.72 65,540
11/23/2018 8.71 8.71 8.57 8.65 66,373
11/21/2018 8.68 8.885 8.68 8.82 208,803
11/20/2018 8.89 8.89 8.51 8.63 252,149
11/19/2018 9.02 9.1 8.93 8.96 163,901
11/16/2018 9 9.14 9 9.04 86,052
11/15/2018 9.03 9.11 8.97 9.02 106,963
11/14/2018 9.33 9.33 8.96 9.04 112,077
11/13/2018 9.33 9.35 9.07 9.14 80,013
11/12/2018 9.49 9.5099 9.35 9.35 70,852
11/09/2018 9.61 9.61 9.35 9.5 87,543
11/08/2018 9.66 9.81 9.61 9.65 102,831
11/07/2018 9.57 9.71 9.55 9.685 125,046
11/06/2018 9.46 9.51 9.3268 9.51 68,947
11/05/2018 9.2 9.44 9.17 9.44 90,678
11/02/2018 9.25 9.33 9.07 9.15 95,589
11/01/2018 9.16 9.34 9.16 9.26 115,519
10/31/2018 9.19 9.356 9.12 9.14 117,738
10/30/2018 9.01 9.1703 9 9.09 156,200
10/29/2018 9.38 9.41 8.96 9.11 115,573
10/26/2018 9.46 9.46 9.23 9.25 121,925
10/25/2018 9.61 9.6171 9.46 9.59 110,803
10/24/2018 9.86 9.86 9.44 9.51 97,045
10/23/2018 9.98 9.9838 9.65 9.86 143,510
10/22/2018 10.24 10.24 9.96 10.06 76,337
10/19/2018 10.17 10.27 10.14 10.22 37,290
10/18/2018 10.17 10.3122 10.12 10.14 41,858
*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?

Smart Portfolio