Quantcast

Historical Stock Prices

MPX 
$13.86
*  
0.16
1.17%
Get MPX Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading MPX now
Exchange:NYSE
Industry: Capital Goods
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-JAN-2019 TO 18-APR-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.
04/18/2019 13.89 14 13.67 13.86 19,942
04/17/2019 13.84 14.13 13.658 13.7 16,874
04/16/2019 13.62 13.82 13.56 13.8 15,604
04/15/2019 13.52 13.725 13.35 13.59 14,401
04/12/2019 13.69 13.83 13.4 13.53 17,637
04/11/2019 13.98 13.98 13.52 13.58 13,868
04/10/2019 13.36 13.97 13.36 13.97 15,111
04/09/2019 13.7 13.86 13.25 13.32 19,305
04/08/2019 13.86 14 13.69 13.73 9,613
04/05/2019 13.6 14.1 13.6 13.95 25,443
04/04/2019 13.56 13.715 13.445 13.55 20,914
04/03/2019 13.53 13.67 13.4904 13.55 10,432
04/02/2019 13.68 13.68 13.31 13.45 13,455
04/01/2019 13.55 13.81 13.3 13.63 13,831
03/29/2019 13.65 13.71 13.2192 13.47 29,119
03/28/2019 13.48 13.94 13.41 13.58 17,004
03/27/2019 13.54 13.75 13.15 13.46 29,360
03/26/2019 13.13 13.7475 13.13 13.56 31,951
03/25/2019 12.75 13.195 12.75 13.15 14,627
03/22/2019 13.1 13.1 12.48 12.67 35,238
03/21/2019 13.3 13.71 13.06 13.19 26,969
03/20/2019 13.72 13.77 13.23 13.3 40,515
03/19/2019 13.71 13.89 13.44 13.75 26,328
03/18/2019 13.44 13.71 13.33 13.67 29,344
03/15/2019 13.65 13.975 13.58 13.63 48,102
03/14/2019 13.61 13.85 13.61 13.65 49,994
03/13/2019 13.72 13.95 13.66 13.68 32,693
03/12/2019 14.05 14.075 13.65 13.73 60,013
03/11/2019 13.97 14.075 13.89 14.03 34,486
03/08/2019 13.55 13.945 13.55 13.86 24,132
03/07/2019 14 14.26 13.54 13.58 89,799
03/06/2019 14.01 14.06 13.91 13.99 36,451
03/05/2019 14.05 14.15 13.94 14.02 22,453
03/04/2019 14.53 14.53 13.91 14.06 38,349
03/01/2019 14.25 14.58 14.0212 14.5 18,841
02/28/2019 14.31 14.35 14.01 14.16 20,122
02/27/2019 14.68 14.89 14.17 14.32 39,205
02/26/2019 14.56 15.06 14.475 14.67 110,574
02/25/2019 14.82 14.97 14.47 14.62 68,063
02/22/2019 15.03 15.13 14.42 14.82 88,422
02/21/2019 15 15.2899 14.94 14.95 65,344
02/20/2019 14.06 14.92 14.06 14.83 68,650
02/19/2019 14.05 14.25 13.93 14.06 43,590
02/15/2019 14.03 14.12 13.85 14.07 50,943
02/14/2019 13.6 14.14 13.59 13.92 54,131
02/13/2019 13.82 13.9595 13.48 13.6 61,505
02/12/2019 13.5 13.94 13.5 13.83 51,980
02/11/2019 13.7 14.08 13.39 13.48 60,165
02/08/2019 13.62 13.92 13.525 13.72 47,436
02/07/2019 14.1 14.12 13.755 13.84 58,937
02/06/2019 13.6 14.18 13.5623 14.12 110,439
02/05/2019 14.23 14.33 13.4266 13.6 173,546
02/04/2019 13.74 14.6 13.73 14.2 63,770
02/01/2019 14.18 14.28 13.45 13.74 59,166
01/31/2019 14.15 14.5 14.11 14.2 72,113
01/30/2019 13.86 14.385 13.859 14.15 46,864
01/29/2019 14.15 14.37 13.56 13.92 88,675
01/28/2019 13.92 14.37 13.89 14.2 90,150
01/25/2019 14.68 14.88 13.75 13.93 106,862
01/24/2019 14.79 15.06 14.35 14.63 70,345
01/23/2019 16.11 16.9 14.7004 14.95 133,338
01/22/2019 17.4 17.56 16.75 17.21 64,054
01/18/2019 17.3 17.61 17.12 17.48 40,520
*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