MFLX

Multi-Fineline Electronix, Inc. Historical Stock Prices

$25.25
*  
0.03
0.12%
Get MFLX Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading MFLX now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    MFLX 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

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

Select the Timeframe:

Results for: 3 Month, From 26-FEB-2015 TO 26-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.
16:00  25.40  25.40  24.617  25.25 225,457
05/26/2015 25.65 25.82 24.87 25.22 121,615
05/22/2015 26 26.05 25.29 25.65 146,703
05/21/2015 25.7 26 25.5 25.94 142,491
05/20/2015 25.5 25.71 25.4 25.66 142,602
05/19/2015 25.21 25.5 24.93 25.39 246,431
05/18/2015 25 25.25 24.4 25.02 250,603
05/15/2015 24.4 24.93 24.25 24.88 201,701
05/14/2015 23.72 24.53 23.72 24.4 170,092
05/13/2015 23.07 24.3 23.07 23.49 218,604
05/12/2015 24.46 24.71 23.07 23.55 189,180
05/11/2015 24.17 24.96 23.86 24.48 186,236
05/08/2015 23.8 24.55 22.2601 24.2 364,446
05/07/2015 21.49 21.72 21.14 21.37 102,001
05/06/2015 21.79 21.89 21.12 21.41 109,821
05/05/2015 22.17 22.35 21.44 21.78 152,998
05/04/2015 23.45 23.735 22.08 22.32 241,950
05/01/2015 23.57 23.84 23.07 23.56 135,239
04/30/2015 22.91 23.49 22.56 23.38 251,254
04/29/2015 22.7 23.032 22.3 22.82 130,511
04/28/2015 20.63 22.9 20.51 22.66 462,260
04/27/2015 20.8 21.2 20.34 20.44 315,325
04/24/2015 20.56 20.78 20.404 20.69 127,513
04/23/2015 20.39 20.76 20.39 20.55 139,042
04/22/2015 20.55 20.68 20.215 20.51 82,753
04/21/2015 21.01 21.01 20.58 20.64 155,929
04/20/2015 20.9 21.26 20.02 20.85 297,660
04/17/2015 20.75 21.32 20 20.47 226,892
04/16/2015 19.85 20.08 19.8354 19.9 35,115
04/15/2015 20.26 20.26 19.74 19.93 87,697
04/14/2015 20.1 20.3 19.8 19.92 76,931
04/13/2015 19.76 20.87 19.76 19.95 116,153
04/10/2015 19.54 19.89 19.4 19.74 43,538
04/09/2015 19.57 20.11 18.75 19.47 72,716
04/08/2015 19.24 19.58 19.0593 19.51 62,732
04/07/2015 19.36 19.51 19.01 19.07 44,917
04/06/2015 18.52 19.95 18.4 19.3 144,930
04/02/2015 19.19 19.47 18.76 18.81 51,759
04/01/2015 18.3 19.45 18.05 19.11 84,390
03/31/2015 18 18.455 18 18.27 74,546
03/30/2015 18 18.55 17.82 18.16 89,100
03/27/2015 18.28 18.5 17.82 17.95 39,696
03/26/2015 17.52 18.7 17.5 18.2 85,441
03/25/2015 18.53 18.53 17.51 17.7 95,088
03/24/2015 17.8 18.42 17.5 18.39 94,182
03/23/2015 18.33 18.7 17.73 17.89 143,923
03/20/2015 18.71 18.853 18.43 18.49 91,748
03/19/2015 18.56 18.839 18.53 18.57 68,777
03/18/2015 18.31 18.84 18.18 18.56 67,214
03/17/2015 17.85 18.47 17.51 18.4 120,999
03/16/2015 18.48 18.53 17.38 17.73 230,383
03/13/2015 18.78 19.07 18.58 18.67 72,175
03/12/2015 18.94 19.16 18.41 18.87 86,281
03/11/2015 18.74 19.2 18.42 18.87 68,214
03/10/2015 19.7 19.72 18.67 18.74 87,159
03/09/2015 19.54 20.07 19.3 19.84 126,367
03/06/2015 19.77 20.06 19.6 19.68 62,508
03/05/2015 19.98 20.15 19.666 19.94 82,406
03/04/2015 19.24 20 19.1 19.84 117,382
03/03/2015 19.5 19.5 18.99 19.37 67,990
03/02/2015 18.37 19.62 18.2 19.45 216,166
02/27/2015 19.25 19.345 18.6 18.63 131,714
02/26/2015 19.3 19.775 19.24 19.25 86,412
*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?