Maxwell Technologies, Inc. Stock Price History | Historical MXWL Company Stock Prices | Stock Market Quotes and Global Indices - Newsday.com

Date	Open	High	Low	Close	Volume	Change (%)
May 23, 2013	6.520	6.980	6.370	6.790	0	+0.19(+2.88%)
May 22, 2013	6.610	7.120	6.560	6.600	0	-0.02(-0.30%)
May 21, 2013	6.600	6.735	6.410	6.620	0	+0.06(+0.91%)
May 20, 2013	6.220	6.610	6.140	6.560	0	+0.33(+5.30%)
May 17, 2013	6.360	6.370	6.160	6.230	0	-0.07(-1.11%)
May 16, 2013	6.340	6.480	6.280	6.300	288,068	-0.06(-0.94%)
May 15, 2013	6.240	6.400	6.110	6.360	0	+0.08(+1.27%)
May 13, 2013	6.480	6.650	6.200	6.280	0	-0.19(-2.94%)
May 10, 2013	6.370	6.580	6.260	6.470	0	+0.09(+1.41%)
May 09, 2013	6.340	6.660	6.290	6.380	0	+0.00(+0.00%)
May 08, 2013	6.570	6.670	6.300	6.380	0	-0.17(-2.60%)
May 07, 2013	6.510	6.750	6.510	6.550	0	+0.10(+1.55%)
May 06, 2013	6.080	6.750	6.000	6.450	0	+0.37(+6.09%)
May 03, 2013	6.000	6.150	5.840	6.080	0	+0.24(+4.11%)
May 02, 2013	5.620	5.850	5.610	5.840	0	+0.24(+4.29%)
May 01, 2013	6.090	6.140	5.560	5.600	0	-0.50(-8.20%)
Apr 30, 2013	6.190	6.230	5.870	6.100	0	+0.24(+4.10%)
Apr 29, 2013	6.040	6.140	5.810	5.860	372,448	-0.13(-2.17%)
Apr 26, 2013	6.080	6.080	5.940	5.990	387,442	+0.05(+0.84%)
Apr 25, 2013	5.680	6.270	5.660	5.940	723,846	+0.30(+5.32%)
Apr 24, 2013	5.630	5.650	5.510	5.640	298,488	+0.07(+1.26%)
Apr 23, 2013	5.280	5.700	5.230	5.570	534,512	+0.34(+6.50%)
Apr 22, 2013	5.150	5.275	5.020	5.230	363,402	+0.18(+3.56%)
Apr 19, 2013	5.120	5.120	5.030	5.050	195,488	-0.05(-0.98%)
Apr 18, 2013	5.200	5.220	5.050	5.100	304,966	-0.06(-1.16%)
Apr 17, 2013	5.100	5.180	5.010	5.160	412,073	+0.04(+0.78%)
Apr 16, 2013	5.090	5.170	5.010	5.120	331,923	+0.12(+2.40%)
Apr 15, 2013	5.180	5.220	5.000	5.000	372,782	-0.18(-3.47%)
Apr 12, 2013	5.240	5.310	5.110	5.180	436,545	-0.07(-1.33%)
Apr 11, 2013	5.250	5.420	5.250	5.250	336,782	-0.02(-0.38%)
Apr 10, 2013	5.190	5.500	5.180	5.270	627,389	+0.12(+2.33%)
Apr 09, 2013	5.170	5.240	5.090	5.150	468,245	+0.02(+0.39%)
Apr 08, 2013	5.000	5.130	4.960	5.130	345,849	+0.13(+2.60%)
Apr 05, 2013	4.910	5.090	4.901	5.000	347,020	-0.01(-0.20%)
Apr 04, 2013	4.910	5.030	4.910	5.010	386,027	+0.09(+1.83%)
Apr 03, 2013	5.090	5.225	4.910	4.920	412,161	-0.06(-1.20%)
Apr 02, 2013	5.150	5.256	4.980	4.980	509,860	-0.17(-3.30%)
Apr 01, 2013	5.370	5.440	5.000	5.150	703,809	-0.24(-4.45%)
Mar 28, 2013	5.130	5.480	5.130	5.390	588,376	+0.29(+5.69%)
Mar 27, 2013	5.130	5.190	5.050	5.100	1,079,161	-0.01(-0.20%)
Mar 26, 2013	5.630	5.630	4.920	5.110	1,484,031	-0.47(-8.42%)
Mar 25, 2013	5.800	5.890	5.550	5.580	794,670	-0.21(-3.63%)
Mar 22, 2013	5.980	6.001	5.710	5.790	705,112	-0.14(-2.36%)
Mar 21, 2013	5.980	6.280	5.900	5.930	953,475	+0.02(+0.34%)
Mar 20, 2013	6.460	6.720	5.820	5.910	2,272,935	-1.53(-20.56%)
Mar 19, 2013	7.500	7.800	7.280	7.440	288,405	+0.03(+0.40%)
Mar 18, 2013	7.260	7.480	7.150	7.410	335,060	+0.07(+0.95%)
Mar 15, 2013	7.540	7.600	7.250	7.340	328,841	-0.23(-3.04%)
Mar 14, 2013	7.700	7.810	7.530	7.570	214,726	-0.08(-1.05%)
Mar 13, 2013	7.720	7.810	7.560	7.650	277,107	-0.09(-1.16%)
Mar 12, 2013	8.070	8.180	7.600	7.740	487,742	-0.34(-4.21%)
Mar 11, 2013	8.020	8.180	7.880	8.080	425,547	-0.02(-0.25%)
Mar 08, 2013	7.900	8.380	7.800	8.100	1,744,983	-1.01(-11.09%)
Mar 07, 2013	9.110	9.180	8.950	9.110	182,443	+0.01(+0.11%)
Mar 06, 2013	9.020	9.230	8.970	9.100	160,771	+0.08(+0.89%)
Mar 05, 2013	8.870	9.130	8.870	9.020	586,304	+0.26(+2.97%)
Mar 04, 2013	8.690	8.900	8.670	8.760	247,463	+0.03(+0.34%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates