MENT

Mentor Graphics Corporation Historical Stock Prices

$22.74
*  
0.14
0.61%
Get MENT Alerts
*Delayed - data as of Jan. 28, 2015  -  Find a broker to begin trading MENT now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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 28-OCT-2014 TO 28-JAN-2015

Date Open High Low Close / Last Volume
16:00  23.04  23.12  22.63  22.74 455,335
01/28/2015 23.04 23.12 22.63 22.74 455,437
01/27/2015 22.79 23.1 22.62 22.88 334,712
01/26/2015 22.65 23.2 22.47 23.15 865,547
01/23/2015 22.58 22.95 22.57 22.75 366,959
01/22/2015 22.15 22.67 21.82 22.64 535,214
01/21/2015 22.07 22.3154 21.8201 21.95 416,409
01/20/2015 22.28 22.51 21.71 22.09 418,527
01/16/2015 21.59 22.19 21.53 22.16 500,724
01/15/2015 22 22 21.41 21.67 782,278
01/14/2015 21.42 22 21.42 21.95 530,956
01/13/2015 21.46 22.13 21.33 21.74 528,952
01/12/2015 21.45 21.6 21.05 21.28 336,936
01/09/2015 21.6 21.76 21.37 21.52 226,050
01/08/2015 21.42 21.86 21.2 21.65 892,373
01/07/2015 20.99 21.3001 20.79 21.29 295,472
01/06/2015 21.48 21.68 20.85 20.96 446,794
01/05/2015 21.42 21.8 21.3 21.48 562,543
01/02/2015 22.07 22.235 21.41 21.77 321,012
12/31/2014 22.43 22.63 21.89 21.92 502,922
12/30/2014 22.59 22.75 22.3 22.33 310,760
12/29/2014 22.2 22.73 21.97 22.62 428,220
12/26/2014 22.31 22.5 22.24 22.26 171,725
12/24/2014 22.18 22.31 22 22.265 210,348
12/23/2014 21.76 22.07 21.63 22.03 520,536
12/22/2014 21.74 21.94 21.53 21.71 364,643
12/19/2014 22.09 22.31 21.71 21.78 2,400,721
12/18/2014 21.83 22.09 21.24 22.08 382,580
12/17/2014 20.86 21.54 20.58 21.53 593,185
12/16/2014 21.09 21.46 20.76 20.78 537,759
12/15/2014 21.38 21.45 20.89 21.08 348,664
12/12/2014 21.36 21.7313 21.27 21.29 410,956
12/11/2014 21.57 21.84 21.56 21.66 413,928
12/10/2014 22.09 23.79 21.31 21.41 525,443
12/09/2014 21.8 22.37 21.73 22.22 444,118
12/08/2014 22.49 22.72 21.99 22.1 383,927
12/05/2014 22.12 22.6 22.1 22.59 399,141
12/04/2014 22.11 23.72 21.97 22.12 473,809
12/03/2014 22.1 22.43 21.896 22.15 239,923
12/02/2014 21.9 23.49 21.74 22.09 236,289
12/01/2014 22.16 22.21 21.795 21.9 392,113
11/28/2014 22.5 22.67 22.16 22.21 295,024
11/26/2014 22.31 22.47 22.1 22.41 357,122
11/25/2014 22.1 22.32 21.866 22.2 401,073
11/24/2014 21.97 22.09 21.684 22.09 508,828
11/21/2014 21.93 22.25 21.66 21.9 905,401
11/20/2014 21.34 21.68 21.29 21.55 408,785
11/19/2014 21.8 21.92 21.24 21.48 307,515
11/18/2014 21.5 22.06 21.5 21.86 367,503
11/17/2014 21.85 21.93 21.355 21.44 484,300
11/14/2014 21.86 22.16 21.79 21.93 263,366
11/13/2014 22.2 22.23 21.78 21.87 319,733
11/12/2014 21.84 22.15 21.84 22.11 463,609
11/11/2014 21.78 22.16 21.71 22.095 404,010
11/10/2014 21.64 21.89 21.4401 21.84 259,442
11/07/2014 21.62 21.67 21.39 21.65 342,910
11/06/2014 21.54 21.69 21.48 21.6 345,266
11/05/2014 21.44 21.64 21.3 21.5 315,622
11/04/2014 21.31 21.5499 21.24 21.32 249,651
11/03/2014 21.2 21.66 21.05 21.3 535,754
10/31/2014 20.96 21.24 20.7701 21.19 564,967
10/30/2014 20.55 20.72 20.36 20.49 496,329
10/29/2014 20.66 20.94 20.43 20.64 399,021
10/28/2014 19.92 20.71 19.8094 20.68 543,482
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?