Mitek Systems, Inc. historical prices

   Watch this stock

Historical chart

    7.03 
    5.71 
    4.39 
 Jul 30, 2013 Jul 25, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 25, 2014 3.21 3.35 3.16 3.28 301,938
Jul 24, 2014 3.26 3.36 3.18 3.18 391,349
Jul 23, 2014 3.22 3.27 3.19 3.22 137,699
Jul 22, 2014 3.29 3.34 3.19 3.21 191,740
Jul 21, 2014 3.24 3.29 3.18 3.23 298,231
Jul 18, 2014 3.42 3.45 3.21 3.23 360,400
Jul 17, 2014 3.57 3.65 3.34 3.35 303,118
Jul 16, 2014 3.54 3.60 3.46 3.55 223,871
Jul 15, 2014 3.50 3.60 3.41 3.47 186,173
Jul 14, 2014 3.45 3.58 3.42 3.50 495,273
Jul 11, 2014 3.29 3.40 3.20 3.34 230,412
Jul 10, 2014 3.17 3.27 3.15 3.26 174,020
Jul 9, 2014 3.19 3.30 3.19 3.25 178,246
Jul 8, 2014 3.28 3.28 3.13 3.18 388,652
Jul 7, 2014 3.45 3.46 3.21 3.25 326,647
Jul 3, 2014 3.49 3.50 3.43 3.47 51,400
Jul 2, 2014 3.41 3.52 3.33 3.50 165,503
Jul 1, 2014 3.52 3.54 3.35 3.41 297,473
Jun 30, 2014 3.50 3.84 3.28 3.33 1,307,410
Jun 27, 2014 3.20 3.63 3.20 3.54 3,337,546
Jun 26, 2014 3.25 3.25 3.21 3.24 133,013
Jun 25, 2014 3.26 3.37 3.22 3.23 218,731
Jun 24, 2014 3.48 3.54 3.30 3.31 162,069
Jun 23, 2014 3.59 3.59 3.45 3.49 174,557
Jun 20, 2014 3.52 3.58 3.45 3.56 299,757
Jun 19, 2014 3.50 3.54 3.43 3.49 100,948
Jun 18, 2014 3.48 3.50 3.37 3.50 140,544
Jun 17, 2014 3.46 3.57 3.34 3.47 258,550
Jun 16, 2014 3.40 3.49 3.25 3.48 198,064
Jun 13, 2014 3.41 3.47 3.32 3.43 155,372