MINDSPEED TECHNOLOGIES Historical Stock Price

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

Mindspeed Technologies Historical Stock Price

DateOpenHighLowCloseVolume
2013-12-17 5.04 5.07 5.04 5.05 255,921
2013-12-16 5.03 5.035 5.03 5.035 93,883
2013-11-26 5.025 5.03 5.025 5.03 84,772
2013-11-25 5.025 5.03 5.025 5.025 147,764
2013-11-22 5.03 5.035 5.02 5.02 298,635
2013-11-21 5.045 5.045 5.02 5.025 281,106
2013-11-20 5.04 5.05 5.04 5.045 112,158
2013-11-19 5.04 5.04 5.03 5.04 33,125
2013-11-15 5.03 5.03 5.025 5.025 14,331
2013-11-12 5.015 5.02 5.015 5.015 76,460
2013-11-11 5.015 5.02 5.01 5.01 112,798
2013-11-08 5.015 5.02 5.015 5.015 164,794
2013-11-07 5.01 5.02 5.005 5.015 769,260
2013-11-06 5.02 5.02 5.00 5.005 2,697,644
2013-11-05 3.08 3.08 2.98 2.995 26,232
2013-11-04 2.88 3.085 2.875 3.055 28,880
2013-11-01 2.89 2.90 2.86 2.87 12,456
2013-10-31 2.88 2.91 2.86 2.865 8,715
2013-10-30 2.90 2.91 2.86 2.88 11,816
2013-10-29 2.96 2.98 2.92 2.925 24,290
2013-10-28 2.98 2.98 2.90 2.92 10,119
2013-10-25 3.04 3.04 2.97 3.00 11,414
2013-10-24 2.92 3.06 2.87 3.05 42,688
2013-10-23 2.98 3.00 2.97 2.97 5,432
2013-10-22 3.02 3.04 2.98 3.02 33,044
2013-10-21 3.08 3.11 2.975 3.00 108,890
2013-10-18 3.05 3.08 3.02 3.05 31,217
2013-10-17 2.89 3.03 2.89 3.03 40,676
2013-10-16 2.91 2.94 2.86 2.86 47,046
2013-10-15 2.85 2.95 2.85 2.88 17,109

» More Mindspeed Technologies Stock Price History

To see other companies like Mindspeed Technologies (MSPD), view our stock market today for news, and other data.