Quantcast
MTEX

Historical Stock Prices

$19.5
*  
0.55
2.74%
Get MTEX Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading MTEX now
Exchange:NASDAQ
Industry: Consumer Durables
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 20-APR-2018 TO 20-JUL-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.
07/20/2018 20 20.15 19.5 20.1 1,935
07/19/2018 20.15 20.55 20 20.05 1,885
07/18/2018 20.7 20.7 20.25 20.25 2,573
07/17/2018 20.35 20.795 20.35 20.6 7,705
07/16/2018 20.3 20.6 20.1 20.475 1,805
07/13/2018 19.9 20.92 19.7 20.1 4,670
07/12/2018 20.1 20.45 20.05 20.1 3,535
07/11/2018 20.35 20.35 19.95 20.1 912
07/10/2018 19.75 20.7 19.7 20.3 7,304
07/09/2018 19.45 19.85 19.1 19.6 9,340
07/06/2018 19.65 19.9 19.15 19.3 1,470
07/05/2018 19 19.75 19 19.55 7,321
07/03/2018 19.8 19.8 18.5 19.25 1,300
07/02/2018 20.1 20.31 19.7208 20 1,493
06/29/2018 19.9 20.5 19.75 20.5 1,726
06/28/2018 20.45 20.65 20.3 20.3 1,353
06/27/2018 20.6 20.6 20.1 20.45 6,487
06/26/2018 19.55 20.6 19.55 20.6 4,033
06/25/2018 20.15 20.35 20 20.225 5,187
06/22/2018 20.5 20.6 20.4 20.4 3,937
06/21/2018 20.55 20.55 20.1 20.4 2,694
06/20/2018 20.6578 20.728 20.6578 20.728 939
06/19/2018 19.95 20.85 19.95 20.8 7,959
06/18/2018 20.45 20.5 19.65 19.95 8,021
06/15/2018 20.85 20.9 20.5 20.6 11,995
06/14/2018 20.95 20.95 20.75 20.75 13,670
06/13/2018 20.8 20.95 20.7 20.95 12,600
06/12/2018 20.95 21 20.5 20.9 14,015
06/11/2018 21 21.11 20.9 20.95 16,585
06/08/2018 21.1 21.15 21.055 21.1 7,232
06/07/2018 21 21.2 21 21.15 10,611
06/06/2018 20.95 21.1 20.95 21 10,332
06/05/2018 20.95 21.1 20.95 20.95 12,493
06/04/2018 20.8 21.1 20.8 21 12,781
06/01/2018 21.1 21.15 20.8 21.1 18,900
05/31/2018 20.85 21.05 20.85 21 10,697
05/30/2018 20.75 20.95 20.75 20.95 13,656
05/29/2018 20.85 21.2 20.7 20.8 28,154
05/25/2018 20.75 20.85 20.65 20.7 14,557
05/24/2018 20.7 20.7 20.55 20.7 9,256
05/23/2018 20.25 20.895 20.15 20.7 19,783
05/22/2018 20.2 20.45 20.1 20.45 25,103
05/21/2018 19.7 20.35 19.7 20.35 56,620
05/18/2018 19.1 19.9 19.1 19.5 203,001
05/17/2018 15.75 15.95 14.9 15.9 23,892
05/16/2018 16.4 16.8 15.6 15.65 26,702
05/15/2018 15.8 17.195 15.4 16.45 69,367
05/14/2018 16.3 16.4 15.6 16.3 40,418
05/11/2018 16.1 16.4 15.35 15.35 31,315
05/10/2018 15.2 16.15 15.2 15.95 26,248
05/09/2018 18.8 18.8 14.25 15.3 54,108
05/08/2018 19.3 19.3 18.9 19 10,012
05/07/2018 19 19.7 18.6 19.2 31,838
05/04/2018 20 20 18.005 19 13,166
05/03/2018 20 20.5 18.3 18.9 34,615
05/02/2018 20.4 21 19.8782 20.1 7,182
05/01/2018 20.05 20.5 19.825 20.45 8,289
04/30/2018 20 20.5 19.95 19.95 4,224
04/27/2018 20.5 20.5 20.236 20.3 2,335
04/26/2018 20.05 20.5 19.7153 20.5 5,015
04/25/2018 20 20.3 19.65 20.2 10,658
04/24/2018 20.85 20.85 19.85 20.3 7,754
04/23/2018 20.5 21.14 20.5 20.85 6,468
04/20/2018 20.3 20.7 19.6 20.55 11,649
*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