MFLX

Historical Stock Prices

$17.86
*  
0.38
2.17%
Get MFLX Alerts
*Delayed - data as of Jul. 31, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-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.
07/31/2015 17.5 18.07 16.66 17.86 171,667
07/30/2015 17.28 17.5 17.05 17.48 124,215
07/29/2015 17.72 17.72 16.3101 17.4 62,757
07/28/2015 17.02 17.8 16.5 17.57 143,666
07/27/2015 17.63 17.63 16.81 16.89 196,472
07/24/2015 17.99 18.21 17.42 17.63 79,967
07/23/2015 17.6 18.265 17.58 18.09 139,613
07/22/2015 18.18 18.5 17.3292 17.58 135,837
07/21/2015 18.53 19.01 18.23 18.51 86,671
07/20/2015 18.56 18.74 17.94 18.59 91,502
07/17/2015 19.31 19.31 18.41 18.59 118,974
07/16/2015 18.86 19.52 18.82 19.22 98,126
07/15/2015 18.99 19.07 18.7 18.75 80,626
07/14/2015 18.7 19.2802 18.7 18.87 86,537
07/13/2015 19.09 19.4095 18.47 18.72 150,604
07/10/2015 19.33 19.5296 18.84 19.11 91,152
07/09/2015 18.51 19.33 18.51 18.95 101,015
07/08/2015 19.2 19.36 18 18.36 196,037
07/07/2015 21.4 21.41 19.35 19.41 196,748
07/06/2015 21.48 21.72 21.15 21.35 87,983
07/02/2015 21.98 22.1675 21.49 21.86 93,678
07/01/2015 21.97 22.28 21.7 22 105,979
06/30/2015 21.28 21.89 21.28 21.86 125,213
06/29/2015 21.8 22.04 21.02 21.15 123,140
06/26/2015 22.87 23.04 21.6 21.94 203,431
06/25/2015 22.69 23 22.33 22.87 91,986
06/24/2015 22.97 22.97 22.51 22.69 91,888
06/23/2015 23.02 23.12 22.81 22.91 54,604
06/22/2015 23.31 23.53 22.76 23.09 130,721
06/19/2015 23.73 23.73 23.061 23.41 78,096
06/18/2015 22.59 23.76 22.59 23.63 124,502
06/17/2015 23.28 23.39 22.6 22.6 111,045
06/16/2015 23.29 23.82 23.27 23.34 107,883
06/15/2015 23.79 23.79 22.66 23.25 107,634
06/12/2015 23.18 24.07 23.102 23.79 75,360
06/11/2015 24.24 24.24 23.24 23.41 97,372
06/10/2015 23.3 24.47 23.209 24.17 147,748
06/09/2015 23 23.66 23 23.23 108,869
06/08/2015 25.02 25.08 22.6343 23.23 310,910
06/05/2015 25.1 25.55 24.72 25.36 88,728
06/04/2015 25.4 25.58 24.965 25.26 87,193
06/03/2015 25.66 25.79 25.19 25.49 179,807
06/02/2015 24.69 25.89 22.14 25.39 174,298
06/01/2015 25 25.2199 24.531 24.74 154,098
05/29/2015 24.92 25.38 24.22 25.06 232,721
05/28/2015 25.44 25.74 24.7 25.07 110,002
05/27/2015 25.4 25.4 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
*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?