Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • MARTEK BIOSCIENCES CORP Historical Prices

  • Historical Data: MATK

    Return as of November 29 2009

    1 Month -2.16%
    6 Month -14.62%
    YTD -41.60%
    1 Year -36.67%
    3 Year -27.87%
    5 Year -57.23%

  • MARTEK BIOSCIENCES CORP ( MATK ) prices from 10/29/2009 through 11/29/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/29/09 286,332 18.48 18.05 18.20 18.40
    10/30/09 362,403 18.42 17.95 18.33 17.96
    11/02/09 369,416 18.40 17.74 18.01 17.85
    11/03/09 451,726 18.60 17.75 17.75 18.52
    11/04/09 267,703 18.69 18.05 18.69 18.09
    11/05/09 180,621 18.60 18.18 18.18 18.33
    11/06/09 226,899 18.56 18.042 18.09 18.42
    11/09/09 176,033 18.64 18.50 18.61 18.53
    11/10/09 478,514 18.74 18.50 18.50 18.64
    11/11/09 366,971 19.16 18.77 18.84 19.14
    11/12/09 173,967 19.45 18.57 19.15 18.58
    11/13/09 171,568 18.80 18.25 18.72 18.49
    11/16/09 242,569 19.00 18.65 18.65 18.81
    11/17/09 422,207 18.73 18.11 18.68 18.23
    11/18/09 480,687 18.18 17.48 18.18 17.77
    11/19/09 312,069 17.69 17.15 17.63 17.37
    11/20/09 476,011 18.14 17.18 17.18 18.11
    11/23/09 279,424 18.50 17.93 18.30 18.01
    11/24/09 203,959 18.15 17.84 17.97 18.05
    11/25/09 157,015 18.18 17.91 18.00 18.09
    11/27/09 171,408 18.045 17.36 17.54 17.70

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: MATK

    Valuation

    Calculate the value of or shares of MATK , since