FinancialContent is the trusted provider of stock market information to the media industry.
Maxwell Technologies, Inc. (NQ: MXWL)
5.100 USD  -0.290 (-5.38%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 29, 2015 5.390 5.390 5.080 5.100 717,778 -0.29(-5.38%)
May 28, 2015 5.400 5.460 5.310 5.390 240,794 -0.06(-1.10%)
May 27, 2015 5.470 5.670 5.440 5.450 528,988 -0.01(-0.18%)
May 26, 2015 5.500 5.580 5.390 5.460 316,054 -0.12(-2.15%)
May 22, 2015 5.580 5.580 5.580 0 -0.23(-3.96%)
May 21, 2015 5.700 5.830 5.690 5.810 234,650 +0.09(+1.57%)
May 20, 2015 5.800 5.810 5.690 5.720 206,493 -0.08(-1.38%)
May 19, 2015 5.870 5.940 5.700 5.800 342,047 -0.09(-1.53%)
May 18, 2015 5.980 6.064 5.840 5.890 350,606 -0.12(-2.00%)
May 15, 2015 6.070 6.109 5.990 6.010 401,258 -0.06(-0.99%)
May 14, 2015 6.110 6.190 6.045 6.070 346,059 +0.01(+0.17%)
May 13, 2015 6.060 6.160 5.982 6.060 255,224 +0.05(+0.83%)
May 12, 2015 6.000 6.100 5.860 6.010 319,212 -0.02(-0.33%)
May 11, 2015 5.810 6.110 5.810 6.030 306,387 +0.19(+3.25%)
May 08, 2015 5.790 5.870 5.710 5.840 265,213 +0.13(+2.28%)
May 07, 2015 5.650 5.880 5.650 5.710 289,753 +0.03(+0.53%)
May 06, 2015 5.810 5.855 5.600 5.680 417,118 -0.12(-2.07%)
May 05, 2015 5.870 5.970 5.710 5.800 354,229 -0.10(-1.69%)
May 04, 2015 5.720 5.930 5.660 5.900 407,813 +0.25(+4.42%)
May 01, 2015 5.620 5.800 5.605 5.650 525,496 +0.05(+0.89%)
Apr 30, 2015 6.000 6.070 5.600 5.600 866,324 -0.42(-6.98%)
Apr 29, 2015 6.150 6.175 5.970 6.020 723,759 -0.16(-2.59%)
Apr 28, 2015 6.230 6.400 6.120 6.180 633,892 -0.08(-1.28%)
Apr 27, 2015 6.350 6.480 6.070 6.260 625,364 -0.07(-1.11%)
Apr 24, 2015 6.490 6.510 5.830 6.330 1,478,058 -0.85(-11.84%)
Apr 23, 2015 6.990 7.200 6.950 7.180 485,030 +0.24(+3.46%)
Apr 22, 2015 7.070 7.120 6.900 6.940 381,661 -0.13(-1.84%)
Apr 21, 2015 7.480 7.570 7.050 7.070 451,206 -0.51(-6.73%)
Apr 20, 2015 7.520 7.650 7.440 7.580 280,757 +0.10(+1.34%)
Apr 17, 2015 7.460 7.696 7.420 7.480 209,013 -0.06(-0.80%)
Apr 16, 2015 7.560 7.730 7.510 7.540 294,392 -0.05(-0.66%)
Apr 15, 2015 7.500 7.700 7.420 7.590 250,445 +0.14(+1.88%)
Apr 14, 2015 7.540 7.728 7.370 7.450 218,538 -0.08(-1.06%)
Apr 13, 2015 7.640 7.820 7.510 7.530 180,607 -0.09(-1.18%)
Apr 10, 2015 7.730 7.847 7.472 7.620 149,650 -0.04(-0.52%)
Apr 09, 2015 7.740 7.860 7.380 7.660 310,764 -0.11(-1.42%)
Apr 08, 2015 7.860 8.010 7.700 7.770 170,544 -0.13(-1.65%)
Apr 07, 2015 8.160 8.250 7.880 7.900 271,977 -0.26(-3.19%)
Apr 06, 2015 8.000 8.220 7.910 8.160 180,564 +0.10(+1.24%)
Apr 02, 2015 8.060 8.060 8.060 0 +0.15(+1.90%)
Apr 01, 2015 8.010 8.286 7.790 7.910 317,137 -0.15(-1.86%)
Mar 31, 2015 8.110 8.490 7.930 8.060 377,108 -0.12(-1.47%)
Mar 30, 2015 8.090 8.410 7.950 8.180 748,088 +0.16(+2.00%)
Mar 27, 2015 7.750 8.110 7.710 8.020 520,850 +0.26(+3.35%)
Mar 26, 2015 7.680 7.920 7.460 7.760 576,646 +0.30(+4.02%)
Mar 25, 2015 7.470 7.680 7.273 7.460 321,909 +0.01(+0.13%)
Mar 24, 2015 7.440 7.500 7.345 7.450 164,188 +0.02(+0.27%)
Mar 23, 2015 7.500 7.575 7.370 7.430 212,225 -0.12(-1.59%)
Mar 20, 2015 7.260 7.610 7.260 7.550 409,637 +0.30(+4.14%)
Mar 19, 2015 7.410 7.560 7.170 7.250 358,447 -0.19(-2.55%)
Mar 18, 2015 7.450 7.470 7.120 7.440 384,724 -0.04(-0.53%)
Mar 17, 2015 7.490 7.520 7.295 7.480 224,452 -0.03(-0.40%)
Mar 16, 2015 7.400 7.640 7.345 7.510 260,842 +0.18(+2.46%)
Mar 13, 2015 7.140 7.390 7.060 7.330 215,240 +0.16(+2.23%)
Mar 12, 2015 7.160 7.240 7.020 7.170 391,139 +0.02(+0.28%)
Mar 11, 2015 7.080 7.220 7.020 7.150 353,115 +0.08(+1.13%)
Mar 10, 2015 7.110 7.240 7.020 7.070 205,601 -0.12(-1.67%)
Mar 09, 2015 7.230 7.330 7.115 7.190 325,910 -0.04(-0.55%)
Mar 06, 2015 7.590 7.712 7.110 7.230 346,657 -0.44(-5.74%)
Mar 05, 2015 7.560 7.750 7.360 7.670 670,928 +0.56(+7.88%)
Mar 04, 2015 7.360 7.030 7.110 292,784 -0.25(-3.40%)
Mar 03, 2015 7.270 7.360 306,982 -0.22(-2.90%)
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