Quantcast

Historical Stock Prices

MRAM 
$7.05
*  
0.16
2.32%
Get MRAM Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading MRAM 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
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 19-JUL-2018 TO 19-OCT-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.
10/19/2018 6.86 7.326 6.86 7.05 46,354
10/18/2018 7.08 7.08 6.84 6.89 25,189
10/17/2018 6.9 7.19 6.8965 7.095 15,744
10/16/2018 7 7.35 6.8 6.94 66,674
10/15/2018 6.85 7.06 6.76 7.01 20,571
10/12/2018 7 7.2 6.64 6.81 104,580
10/11/2018 6.8 6.9599 6.72 6.87 66,291
10/10/2018 7.01 7.07 6.7 6.81 108,266
10/09/2018 7.09 7.22 6.8825 7.12 26,393
10/08/2018 7.1 7.46 6.91 7.1 529,824
10/05/2018 7.4 7.49 7.1 7.1 149,571
10/04/2018 7.44 7.8 7.25 7.46 301,784
10/03/2018 7.6 7.67 7.43 7.49 21,094
10/02/2018 7.58 7.725 7.57 7.63 50,995
10/01/2018 7.76 7.76 7.51 7.68 22,107
09/28/2018 7.56 7.77 7.51 7.68 16,784
09/27/2018 7.73 7.86 7.6 7.67 37,801
09/26/2018 7.91 8.03 7.6926 7.8 43,226
09/25/2018 7.91 8.08 7.73 7.95 45,878
09/24/2018 7.56 8 7.4659 7.86 58,408
09/21/2018 7.59 7.6 7.1 7.52 134,602
09/20/2018 7.63 7.815 7.43 7.43 127,455
09/19/2018 7.78 7.9799 7.62 7.63 49,028
09/18/2018 7.58 7.89 7.58 7.74 44,429
09/17/2018 7.76 7.93 7.57 7.65 41,987
09/14/2018 7.9 8.15 7.77 7.91 37,080
09/13/2018 8.09 8.26 7.92 7.98 128,679
09/12/2018 8.5 8.6 7.33 7.98 506,421
09/11/2018 8.58 8.89 8.5 8.51 53,485
09/10/2018 8.8 8.86 8.56 8.74 43,534
09/07/2018 8.93 9 8.82 8.92 24,295
09/06/2018 9.09 9.1 8.83 8.93 78,839
09/05/2018 9.17 9.22 8.9845 9.12 70,591
09/04/2018 9.11 9.2 9.09 9.17 89,232
08/31/2018 9.1 9.28 9.02 9.25 157,240
08/30/2018 9.54 9.6501 9.14 9.22 106,788
08/29/2018 8.8 9.7 8.7646 9.53 184,940
08/28/2018 8.648 8.82 8.6 8.78 54,538
08/27/2018 8.7 8.99 8.5782 8.75 68,635
08/24/2018 8.8 8.84 8.6035 8.73 63,740
08/23/2018 8.65 8.9 8.6101 8.7 47,422
08/22/2018 8.75 8.85 8.62 8.69 46,842
08/21/2018 8.67 8.92 8.51 8.86 48,641
08/20/2018 8.5 8.87 8.5 8.52 54,878
08/17/2018 8.8 8.92 8.6 8.75 36,257
08/16/2018 8.57 8.78 8.48 8.72 39,032
08/15/2018 8.56 8.7679 8.5 8.5 42,402
08/14/2018 8.9 8.9 8.5101 8.63 26,245
08/13/2018 9 9 8.6 8.86 90,640
08/10/2018 9.0928 9.2399 8.53 8.99 165,125
08/09/2018 8.9 9.63 8.6 9.27 320,047
08/08/2018 10.66 10.7455 10.0341 10.24 145,852
08/07/2018 11.07 11.13 9.9214 10.6 345,621
08/06/2018 8.92 11.2 8.881 11.15 625,553
08/03/2018 8.77 8.91 8.55 8.87 33,331
08/02/2018 8.78 9.07 8.6 8.66 44,291
08/01/2018 8.9059 8.9059 8.585 8.78 13,160
07/31/2018 8.66 8.9 8.5526 8.8 31,102
07/30/2018 8.51 8.68 8.5 8.54 35,877
07/27/2018 8.53 8.68 8.48 8.5 52,309
07/26/2018 8.5 8.93 8.5 8.67 41,516
07/25/2018 8.78 8.9322 8.5 8.5 60,721
07/24/2018 9.24 9.24 8.883 9.03 30,380
07/23/2018 9.37 9.37 8.8301 9.15 64,834
07/20/2018 9.8 9.935 9.35 9.41 37,300
07/19/2018 9.5 10.1 9.49 9.75 147,475
*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