Quantcast

Historical Stock Prices

MUDS 
$10.1165
*  
unch
unch
Get MUDS Alerts
*Delayed - data as of May 24, 2019  -  Find a broker to begin trading MUDS now
Exchange:NASDAQ
Industry: Finance
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 24-FEB-2019 TO 24-MAY-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.
05/24/2019 10.1165 10.1165 10.1165 10.1165 00
05/23/2019 10.11 10.14 10.11 10.1165 1,500
05/22/2019 10.11 10.11 10.11 10.11 700
05/21/2019 10.11 10.11 10.11 10.11 435
05/20/2019 10.1 10.1 10.1 10.1 00
05/17/2019 10.1 10.1 10.1 10.1 00
05/16/2019 10.1 10.1 10.1 10.1 200
05/15/2019 10.11 10.11 10.09 10.09 300
05/14/2019 10.1 10.12 10.1 10.12 8,190
05/13/2019 10.09 10.15 10.09 10.15 625
05/10/2019 10.14 10.14 10.139 10.139 1,200
05/09/2019 10.15 10.15 10.15 10.15 15,000
05/08/2019 10.15 10.15 10.15 10.15 00
05/07/2019 10.15 10.15 10.15 10.15 00
05/06/2019 10.12 10.15 10.12 10.15 6,500
05/03/2019 10.15 10.15 10.15 10.15 00
05/02/2019 10.15 10.15 10.15 10.15 00
05/01/2019 10.1 10.15 10.1 10.15 1,225
04/30/2019 10.145 10.145 10.145 10.145 00
04/29/2019 10.145 10.145 10.145 10.145 00
04/26/2019 10.145 10.145 10.145 10.145 300
04/25/2019 10.11 10.11 10.1099 10.1099 1,400
04/24/2019 10.115 10.15 10.1 10.15 51,500
04/23/2019 10.11 10.14 10.11 10.14 4,200
04/22/2019 10.14 10.15 10.08 10.14 5,202
04/18/2019 10.08 10.08 10.08 10.08 00
04/17/2019 10.06 10.08 10.06 10.08 8,450
04/16/2019 10.1 10.1 10.1 10.1 151
04/15/2019 10.08 10.08 10.08 10.08 1,300
04/12/2019 10.08 10.08 10.08 10.08 150,000
04/11/2019 10.1 10.1 10.08 10.08 500
04/10/2019 10.08 10.09 10.08 10.09 100,747
04/09/2019 10.1 10.1 10.08 10.08 203,062
04/08/2019 10.08 10.1 10.08 10.1 55,754
04/05/2019 10.08 10.08 10.08 10.08 1,000
04/04/2019 10.08 10.08 10.08 10.08 100
04/03/2019 10.08 10.09 10.08 10.09 145,850
04/02/2019 10.07 10.08 10.07 10.07 122,772
04/01/2019 10.05 10.08 10.04 10.08 122,467
03/29/2019 10.07 10.08 10.05 10.08 63,323
03/28/2019 10.07 10.07 10.07 10.07 00
03/27/2019 10.07 10.07 10.07 10.07 00
03/26/2019 9.9 10.07 9.9 10.07 316,870
03/25/2019 10.05 10.05 10.05 10.05 2,200
03/22/2019 10.04 10.04 10.04 10.04 259
03/21/2019 10.04 10.05 10.03 10.04 80,362
03/20/2019 10.06 10.06 10.04 10.04 27,357
03/19/2019 10.0101 10.08 10.0101 10.08 1,375
03/18/2019 10.0107 10.05 10.0107 10.05 25,400
03/15/2019 10.05 10.05 10.05 10.05 100
03/14/2019 10.06 10.1 10.06 10.1 500
03/13/2019 10.06 10.06 10.06 10.06 00
03/12/2019 10.06 10.06 10.06 10.06 00
03/11/2019 10.06 10.06 10.06 10.06 300
03/08/2019 10.08 10.08 10.08 10.08 1,000
03/07/2019 10.02 10.04 10.02 10.02 9,380
03/06/2019 10.1 10.1 10 10.03 436,150
03/05/2019 9.99 9.99 9.99 9.99 00
03/04/2019 9.99 9.99 9.99 9.99 63,232
03/01/2019 9.98 9.98 9.98 9.98 00
02/28/2019 9.98 9.98 9.98 9.98 00
02/27/2019 9.98 9.98 9.98 9.98 00
02/26/2019 9.98 9.98 9.98 9.98 00
02/25/2019 9.98 9.98 9.98 9.98 00
*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