FinancialContent is the trusted provider of stock market information to the media industry.
Maxwell Technologies, Inc. (NQ: MXWL)
9.600 USD  +0.200 (+2.13%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 22, 2014 9.420 9.660 9.220 9.600 551,273 +0.20(+2.13%)
Aug 21, 2014 9.570 9.650 9.200 9.400 413,248 -0.04(-0.42%)
Aug 20, 2014 9.810 9.810 9.310 9.440 845,113 -0.45(-4.55%)
Aug 19, 2014 9.480 10.04 9.460 9.890 664,742 +0.48(+5.10%)
Aug 18, 2014 9.420 9.630 9.240 9.410 469,473 +0.11(+1.18%)
Aug 15, 2014 9.420 9.420 9.000 9.300 420,370 -0.06(-0.64%)
Aug 14, 2014 9.610 9.610 9.330 9.360 438,204 -0.06(-0.64%)
Aug 13, 2014 10.30 10.30 9.360 9.420 1,106,109 -0.68(-6.73%)
Aug 12, 2014 9.730 10.14 9.360 10.10 1,617,571 +0.91(+9.90%)
Aug 11, 2014 8.850 9.320 8.780 9.190 646,853 +0.38(+4.31%)
Aug 08, 2014 8.620 8.770 8.500 8.810 369,470 +0.24(+2.80%)
Aug 07, 2014 8.810 9.010 8.480 8.570 536,138 -0.17(-1.95%)
Aug 06, 2014 8.550 8.840 8.300 8.740 898,514 +0.05(+0.58%)
Aug 05, 2014 9.300 9.440 8.660 8.690 987,147 -0.66(-7.06%)
Aug 04, 2014 9.600 9.600 9.255 9.350 666,758 -0.39(-4.00%)
Aug 01, 2014 9.600 10.10 9.190 9.740 2,158,763 -1.14(-10.48%)
Jul 31, 2014 11.15 11.36 10.79 10.88 707,736 -0.35(-3.12%)
Jul 30, 2014 11.02 11.32 10.92 11.23 643,740 +0.27(+2.46%)
Jul 29, 2014 11.26 11.46 10.91 10.96 575,260 -0.30(-2.66%)
Jul 28, 2014 11.45 11.55 11.01 11.26 854,911 -0.25(-2.17%)
Jul 25, 2014 12.63 12.72 11.51 11.51 1,009,620 -1.23(-9.65%)
Jul 24, 2014 12.54 13.24 12.51 12.74 840,742 +0.09(+0.71%)
Jul 23, 2014 12.93 13.05 12.62 12.65 355,451 -0.26(-2.01%)
Jul 22, 2014 13.14 13.41 12.89 12.91 323,630 -0.13(-1.00%)
Jul 21, 2014 12.70 13.14 12.50 13.04 478,639 +0.27(+2.11%)
Jul 18, 2014 12.61 13.31 12.57 12.77 488,167 +0.15(+1.19%)
Jul 17, 2014 13.00 13.22 12.58 12.62 329,150 -0.52(-3.96%)
Jul 16, 2014 13.66 13.77 13.05 13.14 273,554 -0.19(-1.43%)
Jul 15, 2014 13.80 13.90 13.24 13.33 291,880 -0.47(-3.41%)
Jul 14, 2014 13.48 14.17 13.44 13.80 473,786 +0.60(+4.55%)
Jul 11, 2014 13.85 14.01 12.99 13.20 810,958 -0.79(-5.65%)
Jul 10, 2014 14.09 14.40 13.53 13.99 373,355 -0.33(-2.30%)
Jul 09, 2014 14.35 14.65 14.24 14.32 273,334 +0.04(+0.28%)
Jul 08, 2014 14.90 14.90 14.04 14.28 366,674 -0.61(-4.10%)
Jul 07, 2014 15.18 15.19 14.70 14.89 293,496 -0.30(-1.97%)
Jul 03, 2014 15.19 15.19 15.19 0 +0.11(+0.73%)
Jul 02, 2014 15.18 15.43 15.06 15.08 337,136 -0.16(-1.05%)
Jul 01, 2014 15.14 15.67 15.11 15.24 461,022 +0.11(+0.73%)
Jun 30, 2014 15.01 15.25 14.95 15.13 573,908 +0.11(+0.73%)
Jun 27, 2014 15.15 15.38 14.86 15.02 929,620 -0.18(-1.18%)
Jun 26, 2014 15.68 15.80 15.17 15.20 353,494 -0.38(-2.44%)
Jun 25, 2014 15.44 15.80 15.33 15.58 315,988 +0.00(+0.00%)
Jun 24, 2014 15.98 16.09 15.56 15.58 448,105 -0.40(-2.50%)
Jun 23, 2014 16.49 16.98 15.68 15.98 633,052 -0.18(-1.11%)
Jun 20, 2014 16.96 16.96 16.05 16.16 654,750 -0.70(-4.18%)
Jun 19, 2014 17.51 17.52 16.82 16.86 296,150 -0.56(-3.19%)
Jun 18, 2014 17.38 17.61 17.20 17.42 156,014 +0.04(+0.23%)
Jun 17, 2014 17.20 17.69 16.98 17.38 334,290 +0.19(+1.11%)
Jun 16, 2014 17.03 17.31 16.91 17.19 216,164 +0.09(+0.53%)
Jun 13, 2014 17.37 17.49 16.82 17.10 352,470 -0.16(-0.93%)
Jun 12, 2014 17.69 18.25 17.17 17.26 545,412 -0.55(-3.09%)
Jun 11, 2014 17.36 17.91 17.03 17.81 244,279 +0.01(+0.06%)
Jun 10, 2014 17.33 17.80 17.20 17.80 297,210 +0.93(+5.51%)
Jun 06, 2014 17.11 17.23 16.71 16.87 371,458 -0.27(-1.58%)
Jun 05, 2014 16.38 17.30 16.38 17.14 559,255 +0.90(+5.54%)
Jun 04, 2014 16.59 16.61 15.80 16.24 742,876 -0.57(-3.39%)
Jun 03, 2014 16.91 17.02 16.28 16.81 693,502 -0.18(-1.06%)
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 Six Financial
Postage Rates Bots go here
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More