Quantcast
MTBC

Historical Stock Prices

$3.4
*  
0.02
0.59%
Get MTBC Alerts
*Delayed - data as of May 25, 2018  -  Find a broker to begin trading MTBC 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 25-FEB-2018 TO 25-MAY-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.
05/25/2018 3.37 3.41 3.36 3.41 26,394
05/24/2018 3.45 3.45 3.37 3.38 100,040
05/23/2018 3.42 3.43 3.4 3.43 68,154
05/22/2018 3.49 3.4956 3.4 3.42 102,774
05/21/2018 3.4 3.5 3.4 3.46 87,904
05/18/2018 3.47 3.47 3.4 3.42 104,236
05/17/2018 3.43 3.5192 3.43 3.5 94,183
05/16/2018 3.4 3.4899 3.4 3.41 157,344
05/15/2018 3.75 3.75 3.3578 3.415 330,714
05/14/2018 3.68 3.6988 3.57 3.66 247,256
05/11/2018 3.8 3.9 3.7 3.72 202,200
05/10/2018 3.7 3.85 3.69 3.77 162,948
05/09/2018 3.71 3.8 3.661 3.7 122,159
05/08/2018 3.69 3.9 3.65 3.67 153,252
05/07/2018 3.8 3.9 3.57 3.75 867,915
05/04/2018 3.36 3.5561 3.3208 3.481 129,704
05/03/2018 3.34 3.416 3.338 3.37 54,761
05/02/2018 3.36 3.4 3.31 3.36 33,062
05/01/2018 3.36 3.38 3.292 3.38 29,203
04/30/2018 3.38 3.44 3.36 3.37 51,446
04/27/2018 3.38 3.44 3.34 3.4 28,521
04/26/2018 3.33 3.49 3.31 3.39 107,785
04/25/2018 3.34 3.3888 3.31 3.35 41,803
04/24/2018 3.43 3.44 3.3 3.34 59,695
04/23/2018 3.47 3.5 3.36 3.43 63,184
04/20/2018 3.5 3.54 3.4 3.51 110,799
04/19/2018 3.46 3.5 3.38 3.5 59,370
04/18/2018 3.55 3.58 3.45 3.48 149,167
04/17/2018 3.31 3.5 3.2964 3.47 151,195
04/16/2018 3.34 3.42 3.24 3.33 107,538
04/13/2018 3.25 3.39 3.25 3.35 70,135
04/12/2018 3.23 3.39 3.22 3.26 127,623
04/11/2018 3.3 3.3911 3.21 3.24 169,067
04/10/2018 3.33 3.39 3.299 3.33 67,148
04/09/2018 3.45 3.46 3.3 3.31 69,118
04/06/2018 3.43 3.52 3.38 3.43 50,014
04/05/2018 3.44 3.54 3.4 3.45 79,218
04/04/2018 3.34 3.44 3.3 3.43 75,877
04/03/2018 3.29 3.42 3.25 3.39 52,616
04/02/2018 3.35 3.4485 3.27 3.3 82,887
03/29/2018 3.23 3.3621 3.13 3.33 182,911
03/28/2018 3.37 3.42 3.17 3.18 260,874
03/27/2018 3.46 3.46 3.335 3.39 150,982
03/26/2018 3.63 3.63 3.35 3.46 283,179
03/23/2018 3.65 3.661 3.51 3.62 154,016
03/22/2018 3.77 3.7932 3.6 3.64 199,432
03/21/2018 3.81 3.85 3.75 3.82 210,104
03/20/2018 3.75 3.85 3.69 3.83 264,660
03/19/2018 3.72 3.75 3.6201 3.73 185,078
03/16/2018 3.54 3.69 3.5201 3.69 369,769
03/15/2018 3.55 3.58 3.5 3.56 103,444
03/14/2018 3.6 3.6 3.45 3.55 227,183
03/13/2018 3.47 3.64 3.36 3.6 434,251
03/12/2018 3.6 3.6388 3.4 3.48 349,564
03/09/2018 3.65 3.74 3.53 3.57 351,160
03/08/2018 3.48 3.75 3.33 3.66 578,892
03/07/2018 3.95 4.009 3.211 3.53 1,008,662
03/06/2018 4.1 4.12 3.76 3.82 788,275
03/05/2018 4.03 4.135 3.92 4.09 488,945
03/02/2018 3.94 3.97 3.7473 3.93 250,145
03/01/2018 3.94 3.97 3.55 3.66 515,270
02/28/2018 4.07 4.07 3.81 3.96 323,477
02/27/2018 4.09 4.17 4 4.08 236,509
02/26/2018 4.15 4.15 3.97 4.12 344,925
*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