MENT

Mentor Graphics Corporation Historical Stock Prices

$26.43
*  
0.36
1.38%
Get MENT Alerts
*Delayed - data as of Jun. 30, 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 31-MAR-2015 TO 30-JUN-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.
16:00  26.36  26.52  26.09  26.43 962,732
06/30/2015 26.36 26.52 26.09 26.43 966,747
06/29/2015 26.57 26.64 26.04 26.07 479,287
06/26/2015 27.02 27.02 26.71 26.86 809,989
06/25/2015 26.6 26.95 26.3046 26.88 860,015
06/24/2015 26.43 26.55 26.17 26.48 689,641
06/23/2015 26.5 26.61 26.31 26.43 986,101
06/22/2015 26.69 26.69 26.439 26.52 914,173
06/19/2015 27.21 27.32 26.37 26.44 2,279,309
06/18/2015 26.96 27.38 26.663 27.17 875,242
06/17/2015 26.91 27.06 26.63 26.82 593,447
06/16/2015 26.55 26.98 26.4 26.82 593,133
06/15/2015 26.54 26.86 26.04 26.44 1,256,413
06/12/2015 26.91 27.01 26.7598 26.86 576,425
06/11/2015 27.23 27.3 26.96 26.99 669,377
06/10/2015 26.53 27.14 26.41 27.03 832,821
06/09/2015 26.75 26.83 26.44 26.59 597,352
06/08/2015 27.05 27.18 26.68 26.7 944,768
06/05/2015 26.62 27.06 26.42 27.02 573,214
06/04/2015 26.81 26.93 26.37 26.63 954,557
06/03/2015 26.62 27.13 26.5 27.09 800,570
06/02/2015 26.26 26.79 26.18 26.53 1,687,812
06/01/2015 26.31 26.67 26.04 26.48 700,865
05/29/2015 26.34 26.34 25.78 26.11 568,449
05/28/2015 26.3 26.4 25.94 26.21 539,886
05/27/2015 25.8 26.31 25.61 26.275 636,689
05/26/2015 25.77 25.92 25.2 25.85 961,708
05/22/2015 26 26 25.34 25.77 1,147,071
05/21/2015 25.43 25.72 25.12 25.34 1,070,876
05/20/2015 25.17 25.6 24.98 25.49 1,090,201
05/19/2015 25.2 25.21 24.88 25.14 755,831
05/18/2015 24.57 25.3 24.36 25.14 1,085,673
05/15/2015 24.68 24.7 24.41 24.58 295,687
05/14/2015 24.32 24.76 24.32 24.67 366,280
05/13/2015 24.06 24.34 24.04 24.21 246,031
05/12/2015 24.2 24.26 23.83 24 423,567
05/11/2015 24.23 24.52 24.23 24.39 322,246
05/08/2015 24.2 24.44 24.1096 24.31 302,685
05/07/2015 24.07 24.19 23.81 23.92 375,384
05/06/2015 23.7 24.2 23.53 24.03 539,526
05/05/2015 23.76 23.91 23.42 23.55 621,568
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
*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?