MFLX

Multi-Fineline Electronix, Inc. Historical Stock Prices

$10.22
*  
0.13
1.26%
Get MFLX Alerts
*Delayed - data as of Nov. 25, 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

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-AUG-2014 TO 24-NOV-2014

Date Open High Low Close / Last Volume
16:00  10.40  10.60  10.16  10.22 114,946
11/24/2014 10.06 10.35 10.03 10.35 18,964
11/21/2014 10.18 10.3 9.97 10.01 50,334
11/20/2014 10.22 10.22 10.07 10.11 27,023
11/19/2014 10.45 10.5 10.11 10.17 32,753
11/18/2014 10.55 10.93 10.48 10.54 22,969
11/17/2014 10.73 10.94 10.57 10.58 43,272
11/14/2014 10.68 10.94 10.68 10.85 41,458
11/13/2014 10.88 10.94 10.63 10.68 34,343
11/12/2014 10.65 10.92 10.52 10.84 27,139
11/11/2014 10.56 10.72 10.42 10.66 42,728
11/10/2014 10.29 10.95 10.2 10.6 65,509
11/07/2014 10.9 11.31 10.12 10.2 327,424
11/06/2014 10.01 10.26 9.79 9.99 42,724
11/05/2014 10.08 10.2 9.99 10.06 13,565
11/04/2014 9.99 10.23 9.91 10.09 11,864
11/03/2014 10.11 10.11 9.72 9.99 19,760
10/31/2014 10.19 10.33 9.8001 10.15 30,673
10/30/2014 9.3 10.01 9.3 9.91 35,845
10/29/2014 9.27 9.35 9.21 9.31 6,868
10/28/2014 8.8 9.32 8.106 9.26 37,707
10/27/2014 8.91 8.91 8.56 8.73 11,979
10/24/2014 8.95 8.95 8.75 8.8 22,359
10/23/2014 9.03 9.07 8.86 8.98 33,517
10/22/2014 9.14 9.17 8.88 8.96 32,371
10/21/2014 9.02 9.18 9.02 9.08 25,209
10/20/2014 8.9 9.08 8.787 8.96 19,977
10/17/2014 9.44 9.44 8.86 8.93 23,034
10/16/2014 9.14 9.45 9.07 9.28 32,938
10/15/2014 9.21 9.44 8.87 9.28 46,523
10/14/2014 9.32 9.53 9.18 9.38 35,745
10/13/2014 9.33 9.42 9.2 9.31 25,986
10/10/2014 9.7 9.73 9.32 9.34 29,951
10/09/2014 9.81 9.9199 9.7 9.7 38,839
10/08/2014 9.75 9.95 9.606 9.85 27,802
10/07/2014 9.17 9.89 9.17 9.77 43,325
10/06/2014 9.33 9.4 9.15 9.23 19,098
10/03/2014 9.41 9.41 9.32 9.34 9,328
10/02/2014 9.08 9.38 9.08 9.29 13,443
10/01/2014 9.3 9.43 9.03 9.1 35,677
09/30/2014 9.62 9.67 9.33 9.35 48,471
09/29/2014 9.5 9.67 9.5 9.56 25,330
09/26/2014 9.57 9.67 9.5 9.52 21,126
09/25/2014 10.12 10.12 9.53 9.53 30,658
09/24/2014 10.19 10.19 9.98 10.07 16,588
09/23/2014 9.87 10.07 9.81 9.96 20,861
09/22/2014 10.22 10.22 9.86 9.87 23,112
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
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?