MENT

Mentor Graphics Corporation Historical Stock Prices

$22.15
*  
0.34
1.56%
Get MENT Alerts
*Delayed - data as of Sep. 2, 2014  -  Find a broker to begin trading MENT now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    MENT After Hours
 
 
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: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  21.91  22.33  21.81  22.15 1,216,252
08/29/2014 21.75 21.855 21.7 21.81 515,845
08/28/2014 21.56 21.74 21.4 21.7 712,227
08/27/2014 21.56 21.61 21.4 21.57 456,728
08/26/2014 21.45 21.73 21.11 21.52 649,520
08/25/2014 21.7 21.74 21.27 21.32 456,787
08/22/2014 21.12 22.18 21.07 21.58 1,522,699
08/21/2014 21.21 21.54 21.12 21.43 539,850
08/20/2014 21.15 21.272 21.03 21.23 494,846
08/19/2014 21.2 21.38 21.125 21.29 319,551
08/18/2014 21.02 21.32 20.82 21.19 304,530
08/15/2014 21.16 21.22 20.68 20.84 329,049
08/14/2014 20.98 21.0018 20.81 20.95 253,005
08/13/2014 21 21.15 20.82 21.04 362,344
08/12/2014 20.92 21.04 20.8 20.93 316,487
08/11/2014 20.64 21.01 20.505 20.98 473,395
08/08/2014 20.33 20.58 20.19 20.51 316,447
08/07/2014 20.36 20.57 20.26 20.29 543,492
08/06/2014 20.04 20.38 19.7244 20.31 679,845
08/05/2014 19.87 20.25 19.66 20.12 452,688
08/04/2014 19.92 20.15 19.68 20.01 396,732
08/01/2014 19.75 19.85 19.31 19.82 824,524
07/31/2014 20.51 20.65 19.73 19.75 1,341,622
07/30/2014 20.84 20.929 20.55 20.75 324,059
07/29/2014 20.82 20.99 20.63 20.69 395,229
07/28/2014 20.88 21.12 20.69 20.8 357,499
07/25/2014 21.36 21.79 20.85 20.89 379,140
07/24/2014 21.05 21.34 21.05 21.15 390,064
07/23/2014 21.14 21.24 20.97 21.04 478,237
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
04/21/2014 21.07 21.14 20.86 21.03 266,320
04/17/2014 20.49 21.17 20.35 21.04 580,857
04/16/2014 20.3 20.61 20.13 20.58 480,883
04/15/2014 20.21 20.25 19.41 20.1 881,903
04/14/2014 20.35 20.65 20 20.11 351,587
04/11/2014 20.51 20.76 20.1 20.15 456,462
04/10/2014 21.34 21.42 20.62 20.71 495,859
04/09/2014 21.17 21.4 21.01 21.4 338,523
04/08/2014 21.18 21.36 20.81 21.04 370,055
04/07/2014 21.42 21.54 20.69 21.12 582,847
04/04/2014 22.32 22.4 21.45 21.49 482,105
04/03/2014 22.48 22.61 22.09 22.11 616,053
04/02/2014 22.28 22.56 22.17 22.43 468,234
04/01/2014 22.13 22.35 22.06 22.26 603,285
03/31/2014 21.71 22.22 21.66 22.02 601,176
03/28/2014 21.66 22.08 21.47 21.58 399,600
03/27/2014 21.8 22.01 21.5 21.68 350,892
03/26/2014 22.6 22.63 21.81 21.83 516,096
03/25/2014 22.76 22.96 22.25 22.41 447,960
03/24/2014 22.87 22.97 22.3931 22.6 632,031
03/21/2014 22.77 23.1 22.68 22.77 980,580
03/20/2014 22.67 22.96 22.4987 22.78 440,619
03/19/2014 22.97 23.0263 22.56 22.79 473,999
03/18/2014 22.43 23.04 22.43 23 628,952
03/17/2014 22.36 22.59 22.35 22.49 403,968
03/14/2014 22.07 22.39 21.99 22.17 467,759
03/13/2014 22.6 22.6 22.06 22.14 555,160
03/12/2014 22.04 22.5 21.8 22.5 528,748
03/11/2014 22.39 22.5 22 22.11 467,716
03/10/2014 22.5 22.595 22.33 22.35 682,026
03/07/2014 22.5 22.61 22.3 22.59 555,707
03/06/2014 22.47 22.5 22.28 22.45 481,339
03/05/2014 22.28 22.53 22.16 22.45 618,959
03/04/2014 21.98 22.41 21.6 22.37 1,288,803
03/03/2014 21.45 21.71 21.29 21.64 825,696
02/28/2014 21.26 21.8 21.15 21.64 1,520,348
02/27/2014 20.97 21.22 20.92 21.19 384,205
02/26/2014 20.87 21.19 20.87 21.06 463,430
02/25/2014 20.96 21.21 20.76 20.94 662,272
02/24/2014 20.54 21.06 20.54 20.92 632,567
02/21/2014 20.69 20.72 20.44 20.55 549,964
02/20/2014 20.4 20.675 20.272 20.59 389,599
02/19/2014 20.54 20.82 20.31 20.35 614,370
02/18/2014 20.58 20.74 20.46 20.67 536,323
02/14/2014 20.76 20.76 20.38 20.54 498,682
02/13/2014 19.59 20.53 19.59 20.49 732,893
02/12/2014 19.66 19.81 19.62 19.69 1,155,474
02/11/2014 19.81 19.89 19.65 19.67 999,599
02/10/2014 19.68 19.89 19.5 19.75 988,810
02/07/2014 19.48 19.86 19.39 19.74 850,642
02/06/2014 19.37 19.57 19.1437 19.47 1,193,224
02/05/2014 19.87 19.98 19.37 19.39 1,463,429
02/04/2014 20.05 20.33 19.87 19.95 738,043
02/03/2014 20.8 20.89 19.65 20.01 1,470,174
01/31/2014 20.62 21 20.51 20.8 693,574
01/30/2014 21 21.19 20.8 21.03 808,772
01/29/2014 20.7 21 20.7 20.84 665,975
01/28/2014 20.91 21.03 20.7 20.98 805,906
01/27/2014 21.26 21.26 20.84 20.93 695,790
01/24/2014 21.58 21.6 21.1507 21.2 554,178
01/23/2014 21.87 21.93 21.68 21.79 348,140
01/22/2014 21.93 22.19 21.865 22.04 707,546
01/21/2014 22.3 22.3 21.67 21.93 731,357
01/17/2014 22.16 22.26 21.95 22.11 833,086
01/16/2014 22.94 23.02 22.12 22.13 1,273,661
01/15/2014 23.01 23.14 22.95 23.08 768,986
01/14/2014 23.07 23.19 22.82 22.95 773,009
01/13/2014 23.24 23.44 22.79 22.96 491,589
01/10/2014 23.36 23.52 23.2701 23.38 592,212
01/09/2014 23.48 23.64 23.26 23.41 433,521
01/08/2014 23.5 23.58 23.245 23.47 1,327,336
01/07/2014 23.51 23.8 23.49 23.59 615,325
01/06/2014 23.65 23.7 23.36 23.52 575,336
01/03/2014 23.65 23.8 23.5301 23.65 508,838
01/02/2014 23.82 23.98 23.59 23.7 465,970
12/31/2013 23.85 24.12 23.79 24.07 365,712
12/30/2013 24.06 24.11 23.81 23.88 413,914
12/27/2013 23.95 24.08 23.69 24 346,765
12/26/2013 24.18 24.31 23.85 23.92 413,338
12/24/2013 23.9 24.15 23.8 24.06 133,437
12/23/2013 23.95 24.11 23.85 23.97 557,283
12/20/2013 23.5 23.9 23.4 23.84 1,274,130
12/19/2013 23.67 23.95 23.36 23.41 770,834
12/18/2013 23.52 23.83 23.2 23.83 481,744
12/17/2013 23.58 23.68 23.36 23.48 744,401
12/16/2013 22.61 23.88 22.4775 23.64 1,783,067
12/13/2013 22.03 22.51 21.9439 22.46 1,247,353
12/12/2013 22.19 22.3 21.97 22.02 399,019
12/11/2013 22.59 22.73 22.18 22.24 633,319
12/10/2013 22.33 22.82 22.33 22.53 763,174
12/09/2013 22.42 22.49 22.225 22.43 1,024,029
12/06/2013 22.62 22.81 22.39 22.44 636,446
12/05/2013 22.25 22.47 22.11 22.43 891,046
12/04/2013 22.17 22.38 22.04 22.24 416,398
12/03/2013 22 22.35 21.77 22.31 683,665
12/02/2013 22.53 22.705 22.09 22.1 871,722
11/29/2013 22.97 22.97 22.52 22.525 267,975
11/27/2013 22.65 22.68 22.54 22.58 674,576
11/26/2013 22.42 22.64 22.23 22.58 1,163,414
11/25/2013 22.54 22.65 22.29 22.46 506,777
11/22/2013 21.32 22.67 21.32 22.53 985,905
11/21/2013 21.61 21.83 21.39 21.7 1,104,263
11/20/2013 21.7 21.93 21.41 21.48 350,450
11/19/2013 21.96 21.98 21.57 21.6 244,680
11/18/2013 22.3 22.315 21.92 22 309,125
11/15/2013 22.18 22.44 22.07 22.25 320,184
11/14/2013 22.13 22.3 21.9 22.22 256,717
11/13/2013 21.44 22.19 21.3 22.19 289,624
11/12/2013 21.77 21.93 21.71 21.93 294,591
11/11/2013 21.63 21.87 21.47 21.83 243,951
11/08/2013 21.3 21.78 21.265 21.61 399,266
11/07/2013 21.97 22.1 21.29 21.29 413,309
11/06/2013 21.94 22.13 21.74 21.88 292,942
11/05/2013 21.98 22.1 21.75 21.77 313,367
11/04/2013 21.95 22.04 21.7 22.01 509,096
11/01/2013 22.06 22.18 21.72 21.87 539,661
10/31/2013 22.09 22.29 22 22.08 444,157
10/30/2013 22.48 22.57 22.06 22.12 339,841
10/29/2013 22.46 22.58 22.2 22.49 384,862
10/28/2013 22.24 22.38 22.07 22.37 543,933
10/25/2013 22.14 22.32 22.02 22.28 526,890
10/24/2013 22.47 22.58 22.06 22.07 545,078
10/23/2013 22.72 22.8 22.36 22.54 408,564
10/22/2013 22.85 22.98 22.68 22.89 439,510
10/21/2013 22.85 22.94 22.76 22.84 388,900
10/18/2013 22.83 22.9 22.64 22.89 557,668
10/17/2013 22.56 22.9 22.53 22.74 519,545
10/16/2013 22.75 22.899 22.5601 22.63 433,281
10/15/2013 23.09 23.09 22.61 22.68 354,578
10/14/2013 22.7 23.19 22.56 23.17 473,360
10/11/2013 22.61 23.09 22.5 22.85 475,277
10/10/2013 22.31 22.66 22.255 22.66 377,683
10/09/2013 22.29 22.29 21.86 22.01 548,013
10/08/2013 22.55 22.74 22.1001 22.19 449,616
10/07/2013 22.83 22.92 22.51 22.57 657,643
10/04/2013 22.97 23.195 22.85 23.02 318,101
10/03/2013 23.03 23.05 22.61 22.9 548,800
10/02/2013 23.44 23.53 23.08 23.12 699,583
10/01/2013 23.37 23.77 23.33 23.62 865,127
09/30/2013 22.83 23.49 22.81 23.37 548,358
09/27/2013 23.3 23.34 23.07 23.15 346,691
09/26/2013 23.27 23.5 23.01 23.48 590,320
09/25/2013 22.9 23.17 22.78 23.03 453,104
09/24/2013 22.73 23.07 22.58 22.82 592,753
09/23/2013 22.88 22.93 22.34 22.67 569,151
09/20/2013 23.39 23.39 22.67 22.88 1,407,230
09/19/2013 23 23.1 22.948 23.04 444,168
09/18/2013 23 23.03 22.68 22.99 551,429
09/17/2013 22.53 22.95 22.5 22.94 688,255
09/16/2013 22.96 23.06 22.5301 22.6 931,978
09/13/2013 23.09 23.11 22.8 23 676,467
09/12/2013 22.86 23.105 22.73 23.02 1,138,626
09/11/2013 22.72 23.05 22.66 22.86 1,016,557
09/10/2013 22.8 22.92 22.61 22.81 433,940
09/09/2013 22.47 22.68 22.4 22.66 311,488
09/06/2013 22.73 22.8299 22.44 22.46 658,031
09/05/2013 22.5 22.78 22.38 22.62 524,339
09/04/2013 22.27 22.58 22.14 22.47 540,253
09/03/2013 22.35 22.56 22.14 22.29 1,067,528
08/30/2013 22.59 22.6895 22.16 22.16 494,214
08/29/2013 22.12 22.62 22.12 22.58 301,722
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?