PC MALL Historical Stock Price

Below is the stock price history for Pc Mall MALL. Data is recorded each day for the historical open, high, low, close and volume. The Pc Mall stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Pc Mall Historical Stock Price

DateOpenHighLowCloseVolume
2012-12-31 6.18 6.21 6.18 6.21 367
2012-12-28 6.19 6.19 6.18 6.18 300
2012-12-27 6.16 6.16 6.16 6.16 20
2012-12-24 6.135 6.135 6.135 6.135 100
2012-12-21 6.14 6.32 6.14 6.23 586
2012-12-20 5.79 6.33 5.79 6.29 2,303
2012-12-19 5.87 5.87 5.76 5.86 432
2012-12-18 5.87 5.90 5.74 5.80 1,390
2012-12-17 5.88 5.88 5.88 5.88 100
2012-12-14 5.98 5.98 5.78 5.79 700
2012-12-12 5.90 5.905 5.90 5.905 500
2012-12-11 5.90 5.905 5.90 5.90 1,641
2012-12-10 5.85 5.88 5.85 5.88 325
2012-12-06 5.88 5.88 5.88 5.88 25
2012-12-05 5.83 5.92 5.82 5.92 800
2012-12-04 5.88 5.89 5.88 5.88 460
2012-12-03 5.73 5.96 5.73 5.87 477
2012-11-30 5.97 5.99 5.90 5.93 800
2012-11-29 5.91 5.98 5.87 5.955 1,311
2012-11-28 5.89 6.00 5.89 6.00 835
2012-11-27 5.68 5.80 5.67 5.79 1,119
2012-11-26 5.85 5.88 5.77 5.77 223
2012-11-23 5.64 5.66 5.64 5.66 200
2012-11-20 5.39 5.58 5.38 5.44 9,056
2012-11-19 5.46 5.46 5.34 5.34 1,004
2012-11-16 5.43 5.43 5.41 5.41 100
2012-11-15 5.39 5.39 5.39 5.39 100
2012-11-14 5.195 5.29 5.195 5.29 272
2012-11-13 5.21 5.35 5.21 5.35 300
2012-11-12 5.27 5.34 5.15 5.20 1,398

» More Pc Mall Stock Price History

To see other companies like Pc Mall (MALL), view our stock market today for news, and other data.