METROPCS COMMUNICATIONS Historical Stock Price

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

Metropcs Communications Historical Stock Price

DateOpenHighLowCloseVolume
2013-04-30 11.90 11.98 11.58 11.92 2,960,265
2013-04-29 11.85 11.99 11.80 11.965 1,253,668
2013-04-25 11.86 12.06 11.69 11.935 2,314,665
2013-04-24 11.68 11.79 11.54 11.775 1,720,189
2013-04-23 11.40 11.71 11.35 11.705 1,144,102
2013-04-22 11.21 11.425 11.11 11.415 833,631
2013-04-19 11.27 11.27 11.09 11.13 699,508
2013-04-18 11.12 11.28 11.03 11.185 1,001,839
2013-04-17 11.14 11.195 10.875 11.065 1,566,438
2013-04-16 11.15 11.31 11.055 11.055 1,924,857
2013-04-15 11.10 11.30 10.91 11.04 1,758,217
2013-04-12 11.25 11.665 10.88 11.55 3,160,874
2013-04-11 11.49 11.58 11.26 11.30 3,421,126
2013-04-10 11.24 11.80 11.24 11.575 1,940,563
2013-04-09 11.27 11.27 11.10 11.18 588,393
2013-04-08 11.20 11.26 11.085 11.255 389,198
2013-04-05 11.02 11.31 10.99 11.235 815,505
2013-04-04 11.15 11.38 10.98 11.13 2,109,982
2013-04-03 11.02 11.07 10.91 10.97 551,411
2013-04-02 11.06 11.16 10.895 11.00 845,443
2013-04-01 10.945 11.05 10.84 11.025 676,783
2013-03-28 10.75 11.03 10.70 10.89 1,812,436
2013-03-27 10.63 10.67 10.47 10.525 334,202
2013-03-26 10.59 10.655 10.47 10.64 442,587
2013-03-25 10.54 10.63 10.45 10.62 320,216
2013-03-22 10.54 10.64 10.42 10.54 337,172
2013-03-21 10.595 10.67 10.47 10.49 487,315
2013-03-20 10.39 10.67 10.39 10.585 528,738
2013-03-19 10.29 10.52 10.215 10.47 634,132
2013-03-18 10.27 10.40 10.22 10.255 286,032

» More Metropcs Communications Stock Price History

To see other companies like Metropcs Communications (PCS), view our stock market today for news, and other data.