MINI Historical Prices | Mobile Mini, Inc. Stock

TSX

1.03% TSX Ventures 0.00%

Mobile Mini, Inc. (MINI)

-NasdaqGS

34.77 0.98(2.74%) 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 21, 2013	35.25	35.51	33.67	34.77	562,500	34.77
May 20, 2013	36.06	36.44	35.73	35.75	262,000	35.75
May 17, 2013	35.71	36.83	35.51	36.24	369,400	36.24
May 16, 2013	36.68	37.49	36.27	36.65	201,800	36.65
May 15, 2013	36.50	37.11	36.26	36.68	246,900	36.68
May 14, 2013	35.69	37.13	35.69	36.67	397,200	36.67
May 13, 2013	35.17	35.84	35.17	35.66	226,900	35.66
May 10, 2013	34.93	35.99	34.53	35.57	352,800	35.57
May 9, 2013	34.15	35.29	34.15	34.80	483,100	34.80
May 8, 2013	32.55	34.40	32.50	34.25	627,000	34.25
May 7, 2013	33.00	33.09	32.33	32.99	451,300	32.99
May 6, 2013	30.25	33.04	30.25	33.00	1,176,700	33.00
May 3, 2013	28.36	29.51	28.25	28.99	226,800	28.99
May 2, 2013	28.07	28.25	27.54	27.92	173,400	27.92
May 1, 2013	27.99	28.38	27.43	27.90	320,700	27.90
Apr 30, 2013	28.46	28.46	27.84	28.13	252,900	28.13
Apr 29, 2013	27.44	28.43	27.18	28.38	179,300	28.38
Apr 26, 2013	27.30	27.50	27.12	27.30	151,300	27.30
Apr 25, 2013	26.80	27.50	26.80	27.45	224,700	27.45
Apr 24, 2013	26.27	26.77	26.22	26.76	157,800	26.76
Apr 23, 2013	26.15	26.58	26.07	26.36	88,200	26.36
Apr 22, 2013	26.03	26.27	25.52	25.96	144,100	25.96
Apr 19, 2013	25.91	26.18	25.64	25.91	189,800	25.91
Apr 18, 2013	25.57	26.06	25.22	25.92	210,000	25.92
Apr 17, 2013	27.13	27.13	25.59	25.68	227,900	25.68
Apr 16, 2013	26.40	27.37	26.15	27.26	155,500	27.26
Apr 15, 2013	27.33	27.39	26.15	26.24	227,500	26.24
Apr 12, 2013	27.65	27.70	27.21	27.47	192,600	27.47
Apr 11, 2013	27.93	28.00	27.70	27.80	82,500	27.80
Apr 10, 2013	27.25	28.61	27.25	28.02	250,600	28.02
Apr 9, 2013	27.59	27.74	27.05	27.08	150,900	27.08
Apr 8, 2013	27.21	27.60	27.08	27.57	131,000	27.57
Apr 5, 2013	27.05	27.37	27.01	27.09	211,800	27.09
Apr 4, 2013	27.16	27.52	26.99	27.24	176,600	27.24
Apr 3, 2013	28.54	28.54	27.22	27.35	218,400	27.35
Apr 2, 2013	28.88	28.91	28.43	28.53	175,800	28.53
Apr 1, 2013	29.36	29.42	28.50	28.67	257,400	28.67
Mar 28, 2013	29.84	29.84	29.06	29.43	270,000	29.43
Mar 27, 2013	29.33	29.84	29.24	29.84	143,100	29.84
Mar 26, 2013	29.38	29.60	29.10	29.49	185,400	29.49
Mar 25, 2013	29.45	29.60	28.96	29.24	234,100	29.24
Mar 22, 2013	28.85	29.57	28.85	29.45	244,300	29.45
Mar 21, 2013	29.39	29.50	28.71	28.84	192,800	28.84
Mar 20, 2013	29.40	29.46	29.17	29.46	235,200	29.46
Mar 19, 2013	28.37	29.27	28.34	29.11	413,000	29.11
Mar 18, 2013	28.62	28.82	28.13	28.27	124,500	28.27
Mar 15, 2013	28.52	29.17	28.52	28.83	519,000	28.83
Mar 14, 2013	28.34	28.57	28.16	28.45	174,000	28.45
Mar 13, 2013	28.30	28.39	28.18	28.30	184,300	28.30
Mar 12, 2013	28.15	28.65	27.98	28.23	275,200	28.23
Mar 11, 2013	27.58	28.26	27.58	28.15	155,400	28.15
Mar 8, 2013	27.42	27.76	26.99	27.73	382,300	27.73
Mar 7, 2013	26.74	27.39	26.50	27.30	362,000	27.30
Mar 6, 2013	26.76	27.05	26.67	26.80	446,600	26.80
Mar 5, 2013	26.97	27.22	26.66	26.67	363,900	26.67
Mar 4, 2013	26.41	26.94	26.33	26.82	235,100	26.82
Mar 1, 2013	26.56	27.03	26.08	26.63	207,000	26.63
Feb 28, 2013	26.80	27.02	26.67	26.92	180,400	26.92
Feb 27, 2013	26.40	27.20	26.40	26.90	208,600	26.90
Feb 26, 2013	25.93	26.59	25.77	26.49	543,000	26.49
Feb 25, 2013	26.32	26.94	26.20	26.25	531,700	26.25
Feb 22, 2013	25.44	26.15	25.25	26.12	509,800	26.12
Feb 21, 2013	25.18	25.20	24.13	24.43	219,300	24.43
Feb 20, 2013	25.48	25.84	25.08	25.09	198,100	25.09
Feb 19, 2013	25.25	25.55	25.15	25.54	163,600	25.54
Feb 15, 2013	25.69	25.93	25.09	25.14	150,100	25.14
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On MINI

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Mobile Mini, Inc. (MINI)