MFLX

Historical Stock Prices

$10.2
*  
0.23
2.21%
Get MFLX Alerts
*Delayed - data as of Sep. 19, 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 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 10.45 10.48 10.2 10.2 121,970
09/18/2014 10.35 10.51 10.34 10.43 44,263
09/17/2014 10.21 10.36 10.2 10.34 28,289
09/16/2014 10.16 10.25 10.15 10.18 29,051
09/15/2014 9.99 10.14 9.92 10.11 22,887
09/12/2014 10.14 10.14 10 10 17,271
09/11/2014 10 10.215 9.97 10.13 24,235
09/10/2014 9.97 10.16 9.92 10.09 37,977
09/09/2014 10.05 10.07 9.88 9.93 39,282
09/08/2014 10.14 10.16 10.05 10.07 18,213
09/05/2014 10.05 10.16 10.05 10.11 6,669
09/04/2014 10.06 10.2 10.03 10.05 6,625
09/03/2014 10.25 10.28 10 10.07 9,531
09/02/2014 10.17 10.25 10.07 10.21 21,891
08/29/2014 10.09 10.14 10.05 10.13 43,195
08/28/2014 10.32 10.35 10.04 10.11 12,382
08/27/2014 10.36 10.44 10.3 10.35 9,848
08/26/2014 10.08 10.31 10.08 10.31 13,898
08/25/2014 10.09 10.25 10.045 10.12 12,288
08/22/2014 10.14 10.22 10.05 10.08 16,830
08/21/2014 10 10.26 10 10.14 13,871
08/20/2014 10.14 10.18 9.99 9.99 6,013
08/19/2014 10.31 10.44 10.31 10.32 16,201
08/18/2014 10.29 10.45 10.23 10.37 13,523
08/15/2014 10.59 10.59 9.99 10.14 19,262
08/14/2014 10.4 10.55 10.24 10.47 14,280
08/13/2014 10.13 10.41 10.1 10.2 18,754
08/12/2014 10.45 10.45 10 10.06 14,563
08/11/2014 10.31 10.79 10.31 10.55 21,295
08/08/2014 9.68 10.5 9.68 10.3 19,468
08/07/2014 10.31 10.71 10.27 10.38 18,674
08/06/2014 10.01 10.45 10.01 10.33 25,911
08/05/2014 9.87 10.25 9.87 10.1 13,594
08/04/2014 9.98 10.08 9.7 9.96 13,797
08/01/2014 9.81 9.96 9.7 9.89 19,179
07/31/2014 9.85 9.865 9.75 9.76 20,457
07/30/2014 9.89 10.16 9.81 10.01 10,138
07/29/2014 10.1501 10.1501 9.76 9.76 12,624
07/28/2014 9.78 10.12 9.66 9.94 16,475
07/25/2014 9.84 9.93 9.71 9.82 25,336
07/24/2014 10.46 10.66 9.91 9.94 16,575
07/23/2014 10.61 10.84 10.46 10.53 8,258
07/22/2014 10.52 10.64 10.31 10.54 14,766
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
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?