Quantcast

Historical Stock Prices

MIE 
$9.04
*  
0.02
0.22%
Get MIE Alerts
*Delayed - data as of Nov. 16, 2018  -  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 16-AUG-2018 TO 16-NOV-2018

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.
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
10/17/2018 10.33 10.35 10.19 10.21 70,620
10/16/2018 10.21 10.43 10.21 10.43 80,634
10/15/2018 10.3 10.32 10.2 10.24 55,334
10/12/2018 10.35 10.4285 10.1 10.25 61,900
10/11/2018 10.35 10.37 10.1304 10.26 81,834
10/10/2018 10.65 10.66 10.39 10.46 57,888
10/09/2018 10.46 10.61 10.4431 10.58 43,123
10/08/2018 10.58 10.63 10.43 10.48 86,010
10/05/2018 10.64 10.648 10.52 10.58 46,347
10/04/2018 10.77 10.77 10.591 10.61 47,705
10/03/2018 10.8 10.8001 10.7101 10.77 78,525
10/02/2018 10.74 10.77 10.68 10.75 166,597
10/01/2018 10.54 10.66 10.46 10.66 145,998
09/28/2018 10.27 10.44 10.23 10.44 82,070
09/27/2018 10.11 10.27 10.11 10.27 67,248
09/26/2018 10.24 10.24 10.09 10.09 88,493
09/25/2018 10.43 10.43 10.23 10.24 140,077
09/24/2018 10.44 10.48 10.35 10.39 160,823
09/21/2018 10.45 10.5 10.37 10.39 80,347
09/20/2018 10.48 10.5 10.39 10.44 122,923
09/19/2018 10.36 10.45 10.36 10.44 134,224
09/18/2018 10.38 10.41 10.32 10.37 84,035
09/17/2018 10.49 10.54 10.44 10.47 61,933
09/14/2018 10.62 10.62 10.44 10.5 66,120
09/13/2018 10.66 10.68 10.57 10.57 74,935
09/12/2018 10.68 10.71 10.62 10.62 88,048
09/11/2018 10.52 10.64 10.4868 10.63 81,722
09/10/2018 10.4 10.49 10.4 10.46 80,416
09/07/2018 10.48 10.5 10.35 10.39 45,082
09/06/2018 10.69 10.69 10.47 10.5 75,256
09/05/2018 10.65 10.67 10.5 10.67 94,302
09/04/2018 10.55 10.64 10.55 10.63 57,646
08/31/2018 10.51 10.56 10.48 10.55 131,935
08/30/2018 10.64 10.64 10.48 10.59 73,828
08/29/2018 10.73 10.7372 10.62 10.66 141,585
08/28/2018 10.84 10.84 10.65 10.72 79,005
08/27/2018 10.9 10.9 10.75 10.79 96,245
08/24/2018 10.89 10.89 10.8015 10.87 68,677
08/23/2018 10.93 10.97 10.81 10.81 86,485
08/22/2018 10.84 10.93 10.81 10.91 111,862
08/21/2018 10.99 10.99 10.79 10.81 63,588
08/20/2018 10.9 11.05 10.8999 11.04 84,990
08/17/2018 10.85 10.89 10.8 10.89 57,213
08/16/2018 10.73 10.82 10.68 10.75 91,670
*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