MFLX

Multi-Fineline Electronix, Inc. Historical Stock Prices

$19.23
*  
0.22
1.13%
Get MFLX Alerts
*Delayed - data as of Mar. 3, 2015 15:32 ET  -  Find a broker to begin trading MFLX now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    MFLX Real Time
 
 
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: 1 Year, From 02-MAR-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
15:32  19.50  19.50  18.99  19.23 44,285
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
02/25/2015 19.15 19.35 19 19.29 62,873
02/24/2015 18.55 19.3 18.488 19.24 130,239
02/23/2015 18 19.31 17.95 18.38 190,136
02/20/2015 18.13 18.15 17.59 17.93 85,639
02/19/2015 17.03 18.2 17 18.1 183,979
02/18/2015 16.3 17.39 16.28 16.96 200,352
02/17/2015 14.99 16.43 14.99 16.16 195,727
02/13/2015 14.91 15.08 14.71 14.99 104,055
02/12/2015 15 15.05 14.77 14.83 103,814
02/11/2015 14.35 14.97 14.35 14.88 114,805
02/10/2015 14.87 15.342 14.11 14.3 169,283
02/09/2015 14.72 15.35 14.3 15.07 251,649
02/06/2015 12.93 14.61 12.7 13.74 119,234
02/05/2015 14.31 14.9662 14.31 14.87 68,251
02/04/2015 14.08 14.4 14.08 14.3 48,302
02/03/2015 13.45 14.24 13.45 14.07 91,568
02/02/2015 12.96 13.52 12.791 13.43 56,634
01/30/2015 12.85 13.18 12.78 13.01 75,544
01/29/2015 12.7 12.98 12.7 12.98 18,733
01/28/2015 12.75 12.83 12.54 12.61 32,116
01/27/2015 12.85 13.09 12.63 12.75 30,707
01/26/2015 13.13 13.13 12.51 12.97 67,488
01/23/2015 12.09 12.58 12.02 12.5 76,596
01/22/2015 11.99 12.2 11.88 12.13 64,429
01/21/2015 11.83 12 11.688 11.98 58,923
01/20/2015 11.95 12 11.84 11.9 112,013
01/16/2015 11.94 12 11.862 11.96 36,157
01/15/2015 11.54 12.03 11.42 11.94 29,274
01/14/2015 11.51 12.19 11.09 11.45 86,700
01/13/2015 11.61 12.2 11.48 11.5 457,467
01/12/2015 10.93 11.11 10.93 11.03 10,727
01/09/2015 10.92 11.05 10.92 10.98 17,629
01/08/2015 11 11.08 10.99 11.03 10,910
01/07/2015 10.94 11.11 10.94 11 10,505
01/06/2015 11.07 11.2 10.61 10.79 15,180
01/05/2015 11.15 11.26 11.01 11.06 28,424
01/02/2015 11.34 11.34 11.0947 11.16 36,656
12/31/2014 11.03 11.35 11.03 11.23 25,372
12/30/2014 11.05 11.1 10.998 11.07 9,320
12/29/2014 11.071 11.13 10.98 11.05 8,322
12/26/2014 10.91 11.135 10.91 11.01 5,685
12/24/2014 11.02 11.1 10.8939 10.96 11,513
12/23/2014 10.9 11.1 10.75 10.95 44,138
12/22/2014 10.86 10.9 10.75 10.86 16,283
12/19/2014 10.7 10.85 10.7 10.79 38,425
12/18/2014 10.64 10.83 10.2 10.75 19,519
12/17/2014 10.1 10.69 9.86 10.57 61,976
12/16/2014 10.2 10.73 9.75 10.12 41,337
12/15/2014 10.4 10.43 10.18 10.18 19,855
12/12/2014 10.48 10.8 10.22 10.39 8,653
12/11/2014 10.66 10.88 10.52 10.64 7,297
12/10/2014 10.9 11.03 10.56 10.57 28,849
12/09/2014 10.02 11.02 9.73 10.99 39,099
12/08/2014 10.23 10.43 10.03 10.04 19,277
12/05/2014 10.2 10.45 10.16 10.29 28,356
12/04/2014 9.92 10.33 9.81 10.13 21,968
12/03/2014 9.82 9.95 9.67 9.91 29,380
12/02/2014 9.92 9.968 9.7603 9.84 22,556
12/01/2014 10.05 10.24 9.85 9.88 29,900
11/28/2014 10.16 10.23 10.05 10.12 20,708
11/26/2014 10.25 10.34 10.17 10.24 48,873
11/25/2014 10.4 10.6 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
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
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
04/17/2014 12.03 12.32 12 12.12 20,411
04/16/2014 12.34 12.35 11.95 12.07 94,888
04/15/2014 12.41 12.46 12.24 12.25 102,770
04/14/2014 12.71 12.71 12.3 12.32 28,854
04/11/2014 12.39 12.81 12.31 12.55 141,638
04/10/2014 12.71 12.73 12.25 12.33 23,935
04/09/2014 12.56 12.75 12.5 12.68 15,510
04/08/2014 12.42 12.94 12.42 12.62 18,635
04/07/2014 12.52 12.74 12.11 12.36 34,024
04/04/2014 13.17 13.17 12.26 12.53 33,669
04/03/2014 12.98 13.18 12.95 13.04 29,622
04/02/2014 13 13.06 12.75 13.02 14,985
04/01/2014 12.87 12.98 12.81 12.95 67,341
03/31/2014 12.95 13 12.56 12.8 33,071
03/28/2014 12.95 13.08 12.88 12.91 12,777
03/27/2014 12.83 12.91 12.83 12.91 10,179
03/26/2014 13.42 13.42 12.74 12.8 25,285
03/25/2014 13.35 13.405 13.21 13.34 10,642
03/24/2014 13.54 13.72 13.11 13.32 15,558
03/21/2014 13.8 13.89 13.37 13.53 60,170
03/20/2014 13.78 13.84 13.675 13.76 14,530
03/19/2014 13.86 13.86 13.4 13.74 13,348
03/18/2014 14.05 14.05 13.71 13.81 21,626
03/17/2014 14.1 14.28 13.91 13.95 12,989
03/14/2014 13.83 14.13 13.83 13.95 12,259
03/13/2014 14.36 14.39 13.67 13.92 18,492
03/12/2014 14.46 14.6 14.32 14.39 23,042
03/11/2014 14.58 14.68 14.38 14.5 19,374
03/10/2014 14.14 14.71 14.1 14.59 21,500
03/07/2014 14.56 14.6 14.19 14.3 12,435
03/06/2014 14.6 14.6 14.39 14.44 18,224
03/05/2014 14.63 14.63 14.52 14.55 34,073
03/04/2014 14.56 15.02 14.45 14.58 51,514
03/03/2014 14.47 14.575 14.11 14.36 31,024
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?