Mitek Systems, Inc. historical prices

   Watch this stock

Historical chart

    5.31 
    4.18 
    3.04 
 Mar 3, 2014 Feb 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 27, 2015 3.18 3.28 3.12 3.20 119,012
Feb 26, 2015 3.24 3.35 3.12 3.16 244,073
Feb 25, 2015 3.25 3.38 3.25 3.35 60,528
Feb 24, 2015 3.30 3.38 3.24 3.31 84,732
Feb 23, 2015 3.35 3.38 3.23 3.30 136,579
Feb 20, 2015 3.44 3.45 3.37 3.40 99,545
Feb 19, 2015 3.34 3.44 3.33 3.42 96,904
Feb 18, 2015 3.35 3.40 3.31 3.37 79,845
Feb 17, 2015 3.38 3.40 3.30 3.36 86,552
Feb 13, 2015 3.39 3.47 3.30 3.38 271,245
Feb 12, 2015 3.33 3.43 3.27 3.40 102,326
Feb 11, 2015 3.35 3.38 3.23 3.33 66,002
Feb 10, 2015 3.49 3.55 3.26 3.33 118,849
Feb 9, 2015 3.24 3.40 3.20 3.40 152,413
Feb 6, 2015 3.38 3.41 3.21 3.23 160,093
Feb 5, 2015 3.28 3.39 3.20 3.35 117,615
Feb 4, 2015 3.32 3.40 3.20 3.28 219,870
Feb 3, 2015 3.46 3.54 3.33 3.37 163,011
Feb 2, 2015 3.54 3.54 3.32 3.44 221,299
Jan 30, 2015 3.98 3.99 3.33 3.43 928,801
Jan 29, 2015 3.66 3.89 3.55 3.85 506,670
Jan 28, 2015 3.52 3.69 3.40 3.66 416,040
Jan 27, 2015 3.20 3.50 3.20 3.49 295,334
Jan 26, 2015 3.01 3.29 3.01 3.22 309,295
Jan 23, 2015 2.97 3.10 2.97 3.01 182,783
Jan 22, 2015 3.00 3.10 2.92 3.02 291,885
Jan 21, 2015 2.96 3.12 2.94 2.99 136,755
Jan 20, 2015 3.13 3.15 2.95 3.00 200,417
Jan 16, 2015 3.09 3.15 3.04 3.10 97,507
Jan 15, 2015 3.20 3.22 3.03 3.10 92,710