Historical Stock Price
MBIS historical stock prices picture
MBIS (MBIS) has the following price history information. Looking back at MBIS historical stock prices for the last five trading days, on August 18, 2014, MBIS opened at $0.90, traded as high as $0.90 and as low as $0.90, and closed at $0.90. Trading volume was a total of 2.00K shares. On August 19, 2014, MBIS opened at $0.75, traded as high as $0.91 and as low as $0.74, and closed at $0.91. Trading volume was a total of 21.00K shares. On August 20, 2014, MBIS opened at $0.91, traded as high as $0.91 and as low as $0.85, and closed at $0.85. Trading volume was a total of 4.20K shares. On August 21, 2014, MBIS opened at $0.84, traded as high as $0.90 and as low as $0.74, and closed at $0.90. Trading volume was a total of 14.20K shares. On August 22, 2014, MBIS opened at $0.91, traded as high as $0.91 and as low as $0.91, and closed at $0.91. Trading volume was a total of 1.00K shares.

MBIS Historical Stock Prices By Date:

MBIS historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into MBIS shares, starting with a $10,000 purchase of MBIS, and working forward through the historical stock price information to today.

Growth of $10,000.00
Without Dividends Reinvested

Start date: 04/01/2014
End date: 08/22/2014
Start price/share: $2.45
End price/share: $0.91
Dividends collected/share: $0.00
Total return: -62.86%
Annualized Gain: -160.44%
Starting investment: $10,000.00
Ending investment: $3,714.00
Years: 0.39
Date Open High Low Close Volume
08/18/2014 $0.90 $0.90 $0.90 $0.90 2.00K
08/19/2014 $0.75 $0.91 $0.74 $0.91 21.00K
08/20/2014 $0.91 $0.91 $0.85 $0.85 4.20K
08/21/2014 $0.84 $0.90 $0.74 $0.90 14.20K
08/22/2014 $0.91 $0.91 $0.91 $0.91 1.00K
Mediabistro is an Internet media company that provides services for social media, media and creative personnel, as well as for innovators in the 3D printing and mobile app industries. Co.'s service offerings include an online job board; news and analysis; trade shows and events that include, among others, Semantic Technology and Business Conference, Inside Mobile Apps Conference & Expo, Social Gambling & Gaming Summit, and Inside Bitcoins; online and in-person courses; and research and data services products such as AppData that provide data, insights and resources for app and social media personnel. Co. also features a marketplace for designing and purchasing logos through Stocklogos.com.
Date Close
08/18/2014$0.90
08/19/2014$0.91
08/20/2014$0.85
08/21/2014$0.90
08/22/2014$0.91
MBIS is categorized under the Technology sector; below are some other companies in the same sector:

MBND Historical Stock Prices
MBT Historical Stock Prices
MCHP Historical Stock Prices
MCRL Historical Stock Prices
MCRS Historical Stock Prices
MCX Historical Stock Prices
MDA Historical Stock Prices
MDAS Historical Stock Prices
MDB Historical Stock Prices
MDF Historical Stock Prices

Email EnvelopeFree MBIS Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


MBIS Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.