MOTRICITY Historical Stock Price

Below is the stock price history for Motricity MOTR. Data is recorded each day for the historical open, high, low, close and volume. The Motricity 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.

Motricity Historical Stock Price

DateOpenHighLowCloseVolume
2013-04-09 0.3548 0.3599 0.3533 0.3599 500
2013-04-08 0.352 0.3599 0.351 0.3548 2,061
2013-04-05 0.342 0.342 0.342 0.342 377
2013-04-04 0.3505 0.352 0.3501 0.352 3,174
2013-04-03 0.3417 0.35 0.3412 0.3451 8,250
2013-04-02 0.3499 0.3499 0.3419 0.342 30,812
2013-04-01 0.3499 0.3499 0.3499 0.3499 100
2013-03-28 0.3512 0.3525 0.3502 0.3502 3,100
2013-03-27 0.355 0.3599 0.3501 0.3501 2,187
2013-03-26 0.3615 0.3615 0.3615 0.3615 200
2013-03-25 0.3699 0.37 0.3603 0.364 2,050
2013-03-22 0.3698 0.3699 0.3566 0.3694 9,049
2013-03-21 0.3607 0.3655 0.3555 0.3555 5,778
2013-03-20 0.3599 0.3648 0.3599 0.3621 3,300
2013-03-19 0.3597 0.3599 0.3577 0.3599 680
2013-03-18 0.3721 0.378 0.372 0.372 2,180
2013-03-15 0.3636 0.3716 0.3636 0.365 5,300
2013-03-14 0.3725 0.3725 0.37 0.37 5,938
2013-03-13 0.371 0.3751 0.361 0.371 10,895
2013-03-12 0.3854 0.39 0.3699 0.375 68,708
2013-03-11 0.39 0.42 0.3866 0.39 25,159
2013-03-08 0.3703 0.3947 0.3703 0.39 17,825
2013-03-07 0.3704 0.3881 0.37 0.3702 13,461
2013-03-06 0.372 0.38 0.3709 0.376 21,685
2013-03-05 0.3619 0.379 0.3604 0.379 7,564
2013-03-04 0.38 0.38 0.3691 0.37 30,655
2013-03-01 0.3925 0.3925 0.3781 0.3823 13,731
2013-02-28 0.3874 0.395 0.378 0.395 11,000
2013-02-27 0.39 0.39 0.3625 0.37 12,161
2013-02-26 0.38 0.3954 0.3551 0.3899 25,462

» More Motricity Stock Price History

To see other companies like Motricity (MOTR), view our stock market today for news, and other data.