Historical Stock Price
MND historical stock prices picture
MND (MND) has the following price history information. Looking back at MND historical stock prices for the last five trading days, on December 08, 2003, MND opened at $6.52, traded as high as $6.80 and as low as $6.51, and closed at $6.65. Trading volume was a total of 389.00K shares. On December 09, 2003, MND opened at $6.60, traded as high as $6.75 and as low as $6.10, and closed at $6.28. Trading volume was a total of 702.20K shares. On December 10, 2003, MND opened at $6.30, traded as high as $6.48 and as low as $6.25, and closed at $6.42. Trading volume was a total of 939.80K shares. On December 11, 2003, MND opened at $6.40, traded as high as $6.95 and as low as $6.35, and closed at $6.81. Trading volume was a total of 531.50K shares. On December 12, 2003, MND opened at $6.85, traded as high as $7.05 and as low as $6.83, and closed at $7.01. Trading volume was a total of 450.00K shares.

MND Historical Stock Prices By Date:

MND historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into MND shares, starting with a $10,000 purchase of MND, and working forward through the historical stock price information to today. MND -- use the split history when considering split-adjusted past price performance.

Date Open High Low Close Volume
12/08/2003 $6.52 $6.80 $6.51 $6.65 389.00K
12/09/2003 $6.60 $6.75 $6.10 $6.28 702.20K
12/10/2003 $6.30 $6.48 $6.25 $6.42 939.80K
12/11/2003 $6.40 $6.95 $6.35 $6.81 531.50K
12/12/2003 $6.85 $7.05 $6.83 $7.01 450.00K
Designs develops and sells semiconductor networking solutions for communications applications in enterprise access metropolitan and wide area networks.
Date Close
12/08/2003$6.65
12/09/2003$6.28
12/10/2003$6.42
12/11/2003$6.81
12/12/2003$7.01
MND is categorized under the Materials sector; below are some other companies in the same sector:

MNGA Historical Stock Prices
MNM Historical Stock Prices
MOK Historical Stock Prices
MOL Historical Stock Prices
MON Historical Stock Prices
MOS Historical Stock Prices
MPS Historical Stock Prices
MRN Historical Stock Prices
MRZ Historical Stock Prices
MSB Historical Stock Prices

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


MND 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%.