Quantcast
MNDO

Historical Stock Prices

$2.31
*  
0.10
4.15%
Get MNDO Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading MNDO now
Exchange:NASDAQ
Industry: Technology
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: 3 Month, From 21-JUN-2018 TO 21-SEP-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.
09/21/2018 2.41 2.41 2.3 2.31 40,983
09/20/2018 2.39 2.42 2.3574 2.41 52,699
09/19/2018 2.35 2.42 2.341 2.38 30,254
09/18/2018 2.42 2.42 2.35 2.35 9,817
09/17/2018 2.43 2.43 2.4144 2.42 18,078
09/14/2018 2.42 2.42 2.3902 2.42 19,212
09/13/2018 2.35 2.42 2.3454 2.41 45,696
09/12/2018 2.37 2.37 2.33 2.36 12,222
09/11/2018 2.39 2.4 2.33 2.37 4,447
09/10/2018 2.37 2.39 2.3085 2.39 20,872
09/07/2018 2.38 2.39 2.33 2.36 19,566
09/06/2018 2.33 2.39 2.3108 2.37 16,982
09/05/2018 2.35 2.36 2.3048 2.33 14,209
09/04/2018 2.33 2.36 2.33 2.35 11,696
08/31/2018 2.4 2.4 2.34 2.36 24,716
08/30/2018 2.35 2.39 2.3 2.37 34,392
08/29/2018 2.3 2.3447 2.28 2.34 33,749
08/28/2018 2.27 2.3 2.2545 2.3 42,127
08/27/2018 2.26 2.27 2.25 2.26 28,758
08/24/2018 2.211 2.25 2.211 2.25 14,884
08/23/2018 2.25 2.25 2.2 2.23 7,546
08/22/2018 2.21 2.25 2.21 2.25 31,927
08/21/2018 2.19 2.21 2.181 2.183 39,113
08/20/2018 2.14 2.2 2.14 2.17 27,030
08/17/2018 2.15 2.16 2.13 2.16 44,018
08/16/2018 2.15 2.16 2.1364 2.16 13,394
08/15/2018 2.13 2.15 2.1201 2.15 11,589
08/14/2018 2.127 2.14 2.11 2.14 11,730
08/13/2018 2.11 2.15 2.11 2.11 24,541
08/10/2018 2.14 2.14 2.12 2.14 16,982
08/09/2018 2.13 2.14 2.13 2.13 9,879
08/08/2018 2.11 2.1496 2.11 2.12 7,246
08/07/2018 2.14 2.14 2.1 2.13 42,732
08/06/2018 2.13 2.14 2.11 2.11 25,128
08/03/2018 2.13 2.15 2.1169 2.15 2,236
08/02/2018 2.12 2.13 2.0842 2.1101 31,186
08/01/2018 2.13 2.15 2.12 2.14 13,888
07/31/2018 2.16 2.16 2.12 2.15 11,828
07/30/2018 2.15 2.16 2.1 2.155 31,636
07/27/2018 2.15 2.17 2.12 2.15 13,850
07/26/2018 2.1 2.15 2.1 2.15 22,406
07/25/2018 2.13 2.15 2.091 2.12 7,263
07/24/2018 2.15 2.15 2.08 2.13 22,508
07/23/2018 2.17 2.171 2.1201 2.15 48,986
07/20/2018 2.18 2.18 2.14 2.17 7,025
07/19/2018 2.09 2.17 2.08 2.17 19,813
07/18/2018 2.09 2.13 2.09 2.1 68,863
07/17/2018 2.08 2.1 2.08 2.09 25,741
07/16/2018 2.18 2.18 2.09 2.1 49,172
07/13/2018 2.11 2.18 2.11 2.18 19,668
07/12/2018 2.11 2.18 2.08 2.1 49,626
07/11/2018 2.16 2.19 2.12 2.13 93,226
07/10/2018 2.18 2.2 2.1543 2.17 22,130
07/09/2018 2.18 2.18 2.17 2.17 27,628
07/06/2018 2.16 2.18 2.16 2.18 9,015
07/05/2018 2.18 2.18 2.15 2.169 20,196
07/03/2018 2.15 2.16 2.1382 2.16 28,899
07/02/2018 2.19 2.19 2.14 2.16 24,915
06/29/2018 2.17 2.199 2.15 2.17 22,411
06/28/2018 2.16 2.19 2.16 2.16 6,636
06/27/2018 2.14 2.18 2.14 2.1602 25,680
06/26/2018 2.16 2.169 2.14 2.15 61,402
06/25/2018 2.19 2.19 2.145 2.145 93,149
06/22/2018 2.23 2.23 2.17 2.17 35,388
06/21/2018 2.2 2.23 2.2 2.2 35,851
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for MNDO

Research Brokers before you trade

Want to trade FX?

Smart Portfolio