MENT

Mentor Graphics Corporation Historical Stock Prices

$21.09
*  
0.08
0.38%
Get MENT Alerts
*Delayed - data as of Jul. 22, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-APR-2014 TO 22-JUL-2014

Date Open High Low Close / Last Volume
16:00  21.09  21.23  20.93  21.09 1,064,378
07/22/2014 21.09 21.23 20.93 21.09 1,064,378
07/21/2014 21.31 21.34 20.85 21.01 553,105
07/18/2014 21.11 21.48 21.11 21.43 699,749
07/17/2014 21.25 21.4 21.01 21.16 555,002
07/16/2014 21.8 21.94 21.18 21.31 606,691
07/15/2014 21.74 21.82 21.49 21.67 438,193
07/14/2014 21.49 21.74 21.35 21.72 513,956
07/11/2014 21.43 21.49 21.0826 21.22 525,078
07/10/2014 21.42 21.77 21.32 21.53 751,134
07/09/2014 21.91 22.19 21.755 21.87 730,300
07/08/2014 21.67 21.88 21.45 21.87 757,883
07/07/2014 21.9 22.18 21.71 21.75 714,110
07/03/2014 21.88 22.18 21.8 22.05 512,601
07/02/2014 21.67 21.8713 21.56 21.865 867,894
07/01/2014 21.6 22.13 21.57 21.94 842,261
06/30/2014 21.6 21.6 21.25 21.57 478,369
06/27/2014 21.33 21.68 21.33 21.6 857,094
06/26/2014 21.5 21.55 21.19 21.52 427,640
06/25/2014 21.4 21.64 21.36 21.53 570,446
06/24/2014 21.69 22 21.47 21.52 557,285
06/23/2014 21.62 21.82 21.3701 21.75 561,435
06/20/2014 21.48 21.6399 21.33 21.54 2,452,702
06/19/2014 21.4 21.51 21.132 21.4 660,508
06/18/2014 21.5 21.625 21.09 21.38 697,461
06/17/2014 21.01 21.68 20.998 21.475 908,844
06/16/2014 21.05 21.25 20.87 20.99 684,317
06/13/2014 21.13 21.261 20.97 21.05 544,531
06/12/2014 21.47 21.47 20.9 21.02 616,643
06/11/2014 21.26 21.435 21.1 21.28 427,694
06/10/2014 21.56 21.73 21.1901 21.41 479,872
06/09/2014 21.7 21.89 21.48 21.58 848,204
06/06/2014 20.63 21.82 20.59 21.8 1,296,443
06/05/2014 20.49 20.71 20.17 20.5 689,711
06/04/2014 20.55 20.6999 20.36 20.39 406,808
06/03/2014 20.69 20.9925 20.47 20.66 839,964
06/02/2014 21.19 21.3 20.8 20.94 475,845
05/30/2014 21.65 21.65 21.09 21.19 795,715
05/29/2014 21.84 21.84 21.33 21.56 469,088
05/28/2014 22.06 22.06 21.6 21.73 529,019
05/27/2014 22.01 22.185 21.83 22.04 613,373
05/23/2014 22.2 22.2 20.42 21.82 1,592,863
05/22/2014 21.45 21.66 21.24 21.56 433,710
05/21/2014 21.29 21.49 21.1701 21.43 523,580
05/20/2014 20.69 21.22 20.41 21.19 704,978
05/19/2014 20.41 20.85 20.28 20.72 239,747
05/16/2014 20.14 20.45 19.96 20.45 280,039
05/15/2014 20.14 20.27 19.85 20.18 414,449
05/14/2014 20.61 20.68 20.24 20.29 401,250
05/13/2014 21.1 21.25 20.64 20.73 555,929
05/12/2014 20.65 21.22 20.45 21.14 523,491
05/09/2014 20.04 20.64 19.95 20.47 497,800
05/08/2014 20.23 20.75 20.17 20.17 352,734
05/07/2014 20.19 20.25 19.8 20.23 436,164
05/06/2014 20.47 20.64 20.085 20.13 643,457
05/05/2014 20.48 20.72 20.2 20.63 338,105
05/02/2014 20.57 20.855 20.46 20.65 322,421
05/01/2014 20.74 21.06 20.41 20.58 477,580
04/30/2014 20.46 20.72 20.15 20.7 542,615
04/29/2014 20.61 20.71 20.374 20.57 661,161
04/28/2014 20.74 20.75 20.21 20.44 845,010
04/25/2014 20.9 20.9 20.58 20.61 604,869
04/24/2014 21.38 21.38 20.93 21 547,459
04/23/2014 21.43 21.44 21.13 21.18 285,193
04/22/2014 21.1 21.5 21.02 21.43 514,945
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?