MENT

Mentor Graphics Corporation Historical Stock Prices

$23.44
*  
0.47
1.97%
Get MENT Alerts
*Delayed - data as of May 5, 2015 14:04 ET  -  Find a broker to begin trading MENT now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    MENT Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-FEB-2015 TO 04-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:04  23.76  23.91  23.42  23.44 346,036
05/04/2015 24.31 24.375 23.87 23.91 526,108
05/01/2015 23.95 24.3 23.9 24.06 373,523
04/30/2015 24.27 24.68 23.93 23.93 534,860
04/29/2015 24.37 24.73 24.3 24.48 512,586
04/28/2015 24.3 24.75 24.14 24.575 340,918
04/27/2015 24.69 24.85 24.24 24.3 356,066
04/24/2015 25.11 25.18 24.6 24.68 267,006
04/23/2015 24.77 25.19 24.58 25.075 429,236
04/22/2015 24.26 24.86 24.14 24.8 932,531
04/21/2015 24.88 24.9914 24.32 24.33 689,236
04/20/2015 24.19 25.11 24.02 24.75 1,376,823
04/17/2015 24.11 24.11 23.83 23.9 815,983
04/16/2015 24.19 24.4267 24.11 24.3 1,076,340
04/15/2015 24.58 24.65 24.3 24.33 659,141
04/14/2015 24.55 24.73 24.33 24.6 336,989
04/13/2015 25 25.13 24.6 24.62 828,583
04/10/2015 24.8 25.13 24.6 25.03 583,308
04/09/2015 24.73 24.9 24.4 24.77 416,818
04/08/2015 24.42 24.92 24.26 24.84 396,742
04/07/2015 24.89 24.91 24.44 24.45 704,740
04/06/2015 24.1 24.945 23.92 24.89 768,377
04/02/2015 24.32 24.68 24.27 24.34 378,056
04/01/2015 24.02 24.36 23.73 24.34 527,341
03/31/2015 24.22 24.31 23.94 24.03 864,849
03/30/2015 23.9 24.55 23.89 24.42 646,885
03/27/2015 23.27 23.82 23.08 23.79 676,850
03/26/2015 23.01 23.33 22.87 23.24 505,338
03/25/2015 24 24.025 23.04 23.16 1,415,721
03/24/2015 24.31 24.45 23.98 24 330,436
03/23/2015 24.37 24.49 24.18 24.28 312,099
03/20/2015 24.24 24.59 24.2 24.45 1,288,472
03/19/2015 23.75 24.08 23.69 24.07 572,905
03/18/2015 23.71 24.07 23.65 23.76 765,232
03/17/2015 24.1 24.1 23.66 23.81 485,089
03/16/2015 24.03 24.27 23.9 24.09 694,249
03/13/2015 23.96 24.03 23.24 23.88 606,589
03/12/2015 23.69 23.99 23.59 23.94 707,939
03/11/2015 22.99 23.62 22.9 23.54 901,470
03/10/2015 22.93 23.1399 22.78 22.91 1,622,162
03/09/2015 23.06 23.276 22.99 23.02 578,148
03/06/2015 23.04 23.31 22.92 23.07 593,685
03/05/2015 23.31 23.502 22.96 23.22 838,259
03/04/2015 23.78 23.93 23.18 23.32 979,830
03/03/2015 24.12 24.22 23.52 23.79 617,961
03/02/2015 23.35 24.21 23.35 24.18 1,168,505
02/27/2015 24.55 24.65 23.33 23.46 2,236,226
02/26/2015 25.15 25.23 24.49 24.56 1,078,838
02/25/2015 25.15 25.26 24.89 25.25 527,986
02/24/2015 24.83 25.43 24.81 25.095 917,535
02/23/2015 25.14 25.22 24.995 25.1 580,173
02/20/2015 25.03 25.39 24.73 25.3 535,552
02/19/2015 24.64 25.06 24.46 25.05 547,808
02/18/2015 24.57 24.74 24.56 24.74 401,800
02/17/2015 24.5 24.71 24.35 24.67 494,412
02/13/2015 24.48 24.67 24.34 24.58 327,171
02/12/2015 24.16 24.54 24.16 24.45 339,946
02/11/2015 24.27 24.4075 24.02 24.13 412,829
02/10/2015 24.27 24.5 23.95 24.39 431,295
02/09/2015 24.15 24.337 24.03 24.07 768,060
02/06/2015 24 24.305 23.83 24.25 962,143
02/05/2015 23.9 24.15 23.705 23.99 797,915
02/04/2015 23.63 23.95 23.6 23.9 841,366
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?