MFLX

Multi-Fineline Electronix, Inc. Historical Stock Prices

$10.48
*  
0.37
3.66%
Get MFLX Alerts
*Delayed - data as of Jul. 21, 2014  -  Find a broker to begin trading MFLX 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 21-APR-2014 TO 21-JUL-2014

Date Open High Low Close / Last Volume
16:00  10  10.6675  10  10.48 30,550
07/21/2014 10 10.6675 10 10.48 30,550
07/18/2014 9.92 10.2544 9.92 10.11 26,694
07/17/2014 10.01 10.06 9.8 9.96 31,664
07/16/2014 10.33 10.355 10.01 10.1 32,723
07/15/2014 10.58 10.59 10.09 10.2 35,145
07/14/2014 10.69 11.47 10.42 10.49 25,722
07/11/2014 10.7 10.73 10.4 10.52 16,450
07/10/2014 10.81 10.98 10.67 10.71 17,753
07/09/2014 11.07 11.36 10.97 11.01 25,732
07/08/2014 11.15 11.15 10.86 11.09 31,279
07/07/2014 11.18 11.265 10.984 11.09 24,653
07/03/2014 11.33 11.44 11.09 11.18 14,870
07/02/2014 11.3 11.4 10.96 11.31 26,602
07/01/2014 11.3 11.47 11.25 11.35 39,214
06/30/2014 10.954 11.22 10.95 11.04 19,977
06/27/2014 10.84 11.03 10.84 10.98 54,638
06/26/2014 10.96 11.01 10.92 10.92 23,757
06/25/2014 10.86 11.1 10.86 10.97 24,957
06/24/2014 10.88 11.015 10.83 10.96 110,229
06/23/2014 10.9 11.08 10.48 10.99 35,284
06/20/2014 11 11 10.85 11 169,011
06/19/2014 10.64 11 10.3 10.92 33,214
06/18/2014 10.76 10.98 10.43 10.65 88,102
06/17/2014 9.7601 10.7 9.7355 10.66 40,290
06/16/2014 10.02 10.11 9.62 9.76 89,368
06/13/2014 10.19 10.24 9.92 10.08 19,829
06/12/2014 10.77 10.77 9.98 10.17 32,534
06/11/2014 10.68 10.9399 10.6 10.84 23,616
06/10/2014 10.68 10.8 10.5 10.78 127,406
06/09/2014 10.16 10.73 10.05 10.71 31,132
06/06/2014 10.28 10.335 10.11 10.22 21,329
06/05/2014 10.066 10.35 9.92 10.28 17,966
06/04/2014 10.03 10.05 9.9 9.92 19,794
06/03/2014 10.48 10.54 10.01 10.02 30,929
06/02/2014 10.41 11.13 10.25 10.35 37,863
05/30/2014 10.67 10.67 10.33 10.34 25,772
05/29/2014 10.57 10.67 10.52 10.64 8,329
05/28/2014 10.66 10.66 10.49 10.54 8,801
05/27/2014 10.44 10.66 10.44 10.63 13,919
05/23/2014 10.39 10.546 10.26 10.36 16,158
05/22/2014 10.39 10.49 10.32 10.36 9,551
05/21/2014 10.5 10.68 10.24 10.27 11,264
05/20/2014 10.78 10.91 10.28 10.47 31,707
05/19/2014 11.37 11.37 10.6 10.83 24,486
05/16/2014 10.25 10.44 10.19 10.39 14,493
05/15/2014 10.41 10.676 10.2 10.28 24,621
05/14/2014 11.16 11.16 10.4 10.51 19,148
05/13/2014 11.01 11.4 10.71 11.12 38,159
05/12/2014 10.63 11.06 10.51 11.06 28,025
05/09/2014 10.5 10.65 10.3236 10.61 24,217
05/08/2014 10.62 10.9 10.5 10.55 20,638
05/07/2014 10.77 10.77 10.51 10.69 23,622
05/06/2014 10.88 11.16 10.79 10.79 39,679
05/05/2014 10.91 11.05 10.8 10.97 64,058
05/02/2014 11.24 11.63 10.9601 11.05 64,493
05/01/2014 12.41 12.48 11.87 11.95 60,563
04/30/2014 12.05 12.6 11.94 12.38 45,379
04/29/2014 12.07 12.31 11.98 11.98 13,515
04/28/2014 12.27 12.27 11.87 12.06 41,257
04/25/2014 12.14 12.34 12 12.18 25,038
04/24/2014 12.56 12.6 12.195 12.25 18,236
04/23/2014 12.44 12.82 12.42 12.43 79,175
04/22/2014 12.01 12.68 12.01 12.51 117,379
04/21/2014 11.99 12.17 11.71 12.04 34,579
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?