Home > Quotes > MFLX > Historical Prices
MFLX

Historical Stock Prices

$15.64
*  
0.13
  negative  
0.84%
Get MFLX Alerts
*Delayed - data as of May 17, 2013 
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 15.63 15.98 15.59 15.64 29,411
05/16/2013 15.54 15.78 15.37 15.51 100,240
05/15/2013 15.33 15.66 15.26 15.63 32,195
05/14/2013 15.68 15.68 15 15.43 43,412
05/13/2013 15.65 15.68 15.35 15.5 48,420
05/10/2013 15.64 15.88 15.57 15.72 21,530
05/09/2013 15.93 15.93 15.64 15.68 43,219
05/08/2013 15.52 15.97 15.52 15.93 54,962
05/07/2013 15.5 15.92 15.44 15.64 51,836
05/06/2013 15.43 15.58 15.3 15.43 118,268
05/03/2013 15.2 15.62 15.03 15.38 145,525
05/02/2013 14.89 15.68 14.89 15.59 104,489
05/01/2013 15.25 15.32 14.57 14.82 85,109
04/30/2013 14.51 15.3 14.51 15.24 55,426
04/29/2013 14.42 14.669 14.17 14.58 66,350
04/26/2013 14.81 14.81 13.9 14.31 136,244
04/25/2013 15.04 15.35 14.72 15.25 33,761
04/24/2013 14.56 15.12 14.56 15.05 92,344
04/23/2013 14.11 14.62 13.95 14.62 115,007
04/22/2013 14.76 14.76 13.89 14.02 62,248
04/19/2013 14.19 14.71 13.98 14.68 48,657
04/18/2013 14.83 14.83 14.15 14.23 172,916
04/17/2013 15.25 15.37 14.6 14.75 75,485
04/16/2013 15.18 15.51 15.04 15.41 70,538
04/15/2013 15.09 15.13 14.93 15.02 96,487
04/12/2013 14.86 15.1 14.7 15.02 30,810
04/11/2013 14.93 14.93 14.52 14.9 52,980
04/10/2013 14.98 15.2201 14.75 14.88 73,971
04/09/2013 15.04 15.24 14.96 14.97 45,644
04/08/2013 15.82 15.82 14.75 14.96 57,498
04/05/2013 15.65 15.87 15.49 15.76 43,344
04/04/2013 15.88 16.13 15.72 15.93 81,257
04/03/2013 15.84 16.07 15.62 15.82 70,437
04/02/2013 15.67 16.08 15.23 15.77 166,845
04/01/2013 15.38 15.62 15.09 15.54 101,612
03/28/2013 14.7 15.49 14.65 15.43 107,647
03/27/2013 14.38 14.65 14.24 14.63 63,658
03/26/2013 14.68 14.91 14.38 14.43 61,146
03/25/2013 15.04 15.26 14.62 14.85 75,233
03/22/2013 15.1 15.16 14.99 15.04 20,603
03/21/2013 15.29 15.5 15.02 15.06 44,663
03/20/2013 15.57 15.62 15.32 15.49 35,408
03/19/2013 15.57 15.78 15.3 15.49 79,605
03/18/2013 15.51 15.6 15.3 15.46 44,120
03/15/2013 15.85 16.02 15.44 15.68 63,462
03/14/2013 15.27 15.83 15.27 15.8 54,693
03/13/2013 15.08 15.32 14.91 15.28 37,370
03/12/2013 15.2 15.32 15.03 15.11 115,481
03/11/2013 15.18 15.5 14.95 15.13 105,848
03/08/2013 14.95 15.41 14.95 15.19 80,989
03/07/2013 14.72 15 14.72 14.81 60,245
03/06/2013 14.74 14.97 14.54 14.68 99,797
03/05/2013 14.9 15.08 14.59 14.66 105,180
03/04/2013 15.08 15.19 14.81 14.87 68,716
03/01/2013 15.25 15.4 15.15 15.17 61,210
02/28/2013 15.57 15.572 15.261 15.28 52,066
02/27/2013 15.455 15.8 15.35 15.55 67,404
02/26/2013 15.59 15.62 15.31 15.47 60,350
02/25/2013 15.84 15.875 15.48 15.5 116,965
02/22/2013 15.76 16.02 15.69 15.81 72,483
02/21/2013 15.9 16.05 15.6 15.66 38,548
02/20/2013 16.12 16.18 15.9 15.93 56,768
02/19/2013 16.19 16.37 16.07 16.1 48,793
02/15/2013 16.48 16.48 16.06 16.1 59,617
02/14/2013 16.05 16.39 16.05 16.38 56,923
02/13/2013 16.05 16.1231 15.92 16.08 99,127
02/12/2013 16.8 16.81 15.91 16.01 90,760
02/11/2013 16.48 16.75 16.44 16.75 87,912
02/08/2013 16.22 16.6205 16.01 16.52 92,774
02/07/2013 15.9 16.41 15.7 16.19 101,470
02/06/2013 16.18 16.28 16.05 16.18 77,945
02/05/2013 16.48 16.48 16.18 16.24 40,399
02/04/2013 16.41 16.64 16.34 16.4 112,004
02/01/2013 16.07 16.58 16.03 16.49 117,704
01/31/2013 15.77 16.04 15.6 15.975 125,347
01/30/2013 16.08 16.09 15.55 15.72 119,521
01/29/2013 15.87 16.17 15.86 16.06 104,250
01/28/2013 15.58 15.89 15.57 15.87 112,053
01/25/2013 15.43 15.69 15.4 15.59 89,975
01/24/2013 15.48 15.61 15.32 15.39 108,834
01/23/2013 15.73 15.8 15.42 15.49 124,857
01/22/2013 15.8 15.85 15.58 15.59 101,238
01/18/2013 15.77 15.93 15.53 15.55 145,158
01/17/2013 15.84 16.06 15.619 15.73 170,705
01/16/2013 16.48 16.55 15.75 15.83 309,998
01/15/2013 18.18 18.8099 16.28 16.42 623,653
01/14/2013 20.97 21.31 20.93 21.29 170,190
01/11/2013 20.85 21.39 20.555 21.09 55,308
01/10/2013 20.96 22.88 20.46 20.88 40,035
01/09/2013 20.66 20.84 20.4 20.66 18,029
01/08/2013 20.75 20.89 20.32 20.53 39,375
01/07/2013 20.99 21.1 20.75 20.77 20,689
01/04/2013 21.12 21.25 20.97 21.04 19,219
01/03/2013 20.91 21.08 20.62 21 41,101
01/02/2013 20.68 21.0798 20.33 20.89 49,829
12/31/2012 19.52 20.33 19.45 20.21 43,595
12/28/2012 19.59 19.9719 19.43 19.56 47,235
12/27/2012 20.12 20.12 19.54 19.76 21,743
12/26/2012 20.05 20.3 19.82 20.06 26,292
12/24/2012 19.6 20.2 19.6 19.96 22,449
12/21/2012 19.9 19.95 19.59 19.76 94,428
12/20/2012 19.42 20.215 19.36 20.18 63,362
12/19/2012 19.76 19.81 19.38 19.46 38,948
12/18/2012 19.1555 19.8 19.1555 19.7 35,661
12/17/2012 19.05 19.28 18.94 19.21 51,999
12/14/2012 18.92 19.22 18.85 19.05 52,832
12/13/2012 18.75 19.12 18.63 18.92 77,279
12/12/2012 18.86 18.92 18.6 18.77 43,758
12/11/2012 18.49 18.85 18.28 18.78 50,517
12/10/2012 17.39 18.46 17.39 18.46 55,684
12/07/2012 17.81 17.81 17.44 17.5 100,387
12/06/2012 17.62 17.94 17.62 17.68 81,780
12/05/2012 17.52 17.78 17.4 17.58 51,435
12/04/2012 16.78 17.4 16.78 17.37 60,299
12/03/2012 16.97 17.32 16.6201 16.81 67,994
11/30/2012 17.09 17.4399 16.54 17.09 69,683
11/29/2012 15.7 17.16 15.7 17.11 103,637
11/28/2012 15.58 15.92 15.43 15.67 151,778
11/27/2012 15.95 16.08 15.55 15.62 56,833
11/26/2012 16.13 16.18 15.75 15.92 98,124
11/23/2012 16.07 16.33 16 16.23 25,404
11/21/2012 15.3 16.06 15.28 15.97 122,306
11/20/2012 16.33 16.46 15.12 15.31 141,022
11/19/2012 16.42 16.66 16.33 16.49 59,276
11/16/2012 16.77 16.89 16.22 16.38 43,805
11/15/2012 16.98 17.1 16.62 16.89 67,254
11/14/2012 17.9 18 17 17.01 52,209
11/13/2012 18.99 18.99 17.7912 17.9 66,582
11/12/2012 20.02 20.02 19.09 19.17 38,626
11/09/2012 20.14 20.66 19.85 20 42,673
11/08/2012 20.2 20.31 19.72 19.97 25,860
11/07/2012 20.79 20.79 19.95 20.28 16,279
11/06/2012 21.36 21.36 20.92 20.99 17,139
11/05/2012 21.04 21.57 20.89 21.22 27,355
11/02/2012 20.95 21.14 20.52 21.01 70,077
11/01/2012 21.22 21.34 20.8 20.93 23,422
10/31/2012 21.41 21.49 20.89 21.14 38,473
10/26/2012 21.45 21.74 21.02 21.58 25,734
10/25/2012 20.73 21.4 20.63 21.4 15,942
10/24/2012 21.68 21.74 20.37 20.63 32,263
10/23/2012 21.47 21.72 21.2 21.67 28,086
10/22/2012 21.34 21.71 21.3 21.65 10,859
10/19/2012 21.76 22.07 21.05 21.34 32,696
10/18/2012 22.54 22.66 21.93 21.96 14,157
10/17/2012 22.86 23 22.57 22.63 15,076
10/16/2012 21.96 22.82 21.96 22.74 31,886
10/15/2012 22.14 22.14 21.59 21.88 8,772
10/12/2012 21.69 22.42 21.1 22.08 63,104
10/11/2012 21.79 21.92 21.67 21.74 8,353
10/10/2012 21.76 21.76 21.33 21.54 11,556
10/09/2012 22.51 22.51 21.64 21.66 18,746
10/08/2012 22.16 23 21.9925 22.55 26,636
10/05/2012 22.46 22.81 21.97 22.23 19,232
10/04/2012 22.54 22.7 22.25 22.43 21,706
10/03/2012 23.02 23.02 22.29 22.5 46,664
10/02/2012 22.98 23.1 22.76 22.91 24,497
10/01/2012 22.45 23.1 22.45 22.61 22,268
09/28/2012 22.49 22.77 22.3 22.55 30,601
09/27/2012 22.17 22.79 22.1 22.67 11,909
09/26/2012 22.23 22.44 22.02 22.23 25,250
09/25/2012 23.19 23.19 22.13 22.22 38,029
09/24/2012 23.46 23.62 23.14 23.32 20,513
09/21/2012 23.05 23.59 22.6 23.57 52,288
09/20/2012 23.17 23.17 22.57 22.74 23,021
09/19/2012 24.15 24.15 23.12 23.26 46,112
09/18/2012 23.98 24.22 23.81 24.13 33,294
09/17/2012 24.61 24.61 23.72 24.12 21,960
09/14/2012 24.02 24.69 23.9236 24.64 56,189
09/13/2012 23 24.18 22.76 24.05 30,451
09/12/2012 23.17 23.21 22.75 22.92 20,442
09/11/2012 22.84 23.24 22.81 23.03 58,118
09/10/2012 23 23 22.55 22.79 77,022
09/07/2012 23.33 23.59 22.87 22.94 31,789
09/06/2012 23.65 23.65 22.95 23.05 44,200
09/05/2012 23.82 23.82 23.34 23.42 44,623
09/04/2012 24.5 24.5 23.28 23.93 40,179
08/31/2012 24.15 24.59 23.81 24.5 30,638
08/30/2012 24.6 24.6 23.8 23.86 22,477
08/29/2012 24.53 24.88 24.22 24.67 16,229
08/28/2012 24.57 24.75 24.3522 24.56 17,186
08/27/2012 24.91 24.91 24.45 24.65 15,139
08/24/2012 24.56 24.92 24.485 24.87 19,218
08/23/2012 24.75 24.75 24.34 24.69 13,906
08/22/2012 24.93 25.21 24.65 24.7 18,654
08/21/2012 24.62 25.14 24.61 25.08 33,171
08/20/2012 24.74 24.75 24.09 24.62 52,926
08/17/2012 23.39 24.78 23.34 24.73 57,197
08/16/2012 23.17 23.51 23.11 23.51 59,392
08/15/2012 23.63 23.63 23.115 23.26 51,404
08/14/2012 24.84 25.05 23.77 23.85 40,981
08/13/2012 26.05 26.24 24.65 24.83 50,965
08/10/2012 27.1 27.1 26.14 26.25 30,728
08/09/2012 26.82 27.33 26.76 27.15 27,221
08/08/2012 26.74 27.22 26.595 26.95 16,312
08/07/2012 27.41 27.41 25.5501 26.82 35,163
08/06/2012 29.32 29.7 27.06 27.15 50,831
08/03/2012 28.3 29.7 25.26 29.51 54,486
08/02/2012 26.33 27.285 26.25 27.16 30,729
08/01/2012 26.44 26.97 26.38 26.56 43,287
07/31/2012 26.13 26.57 25.13 26.17 23,217
07/30/2012 26.43 26.7 26.04 26.23 7,653
07/27/2012 25.26 26.56 23.9 26.37 20,859
07/26/2012 25.29 25.54 24.97 25.15 9,729
07/25/2012 25.26 25.28 24.87 24.98 12,127
07/24/2012 26.22 26.59 24.85 25.07 24,679
07/23/2012 26.26 26.5187 25.57 25.98 17,529
07/20/2012 26.66 27.0099 26.12 26.68 28,010
07/19/2012 26.48 27.19 26.41 26.94 21,164
07/18/2012 25.42 26.69 25.42 26.46 20,521
07/17/2012 25.28 25.835 24.8 25.54 16,805
07/16/2012 25.03 25.28 24.71 25.27 19,733
07/13/2012 24.56 25.31 24.53 25.12 17,039
07/12/2012 24.62 24.78 24.096 24.65 17,305
07/11/2012 24.38 25.035 24.2 24.86 30,843
07/10/2012 24.57 24.89 24.27 24.43 19,195
07/09/2012 24.72 24.81 24.43 24.53 12,702
07/06/2012 25.01 25.39 24.7 24.85 12,927
07/05/2012 25.36 25.73 25.14 25.31 15,413
07/03/2012 24.55 25.61 24.55 25.42 18,723
07/02/2012 24.72 24.9 24.08 24.56 34,914
06/29/2012 24.45 24.9 24.4 24.64 45,285
06/28/2012 23.62 24.12 23.41 23.94 39,750
06/27/2012 23.52 23.98 23.49 23.89 14,413
06/26/2012 23.96 24.3 23.41 23.57 69,576
06/25/2012 24.51 24.75 23.84 23.98 48,849
06/22/2012 24.17 25 24.17 24.93 60,582
06/21/2012 24.9899 24.9899 24.1 24.19 44,169
06/20/2012 24.78 25.1 24.69 24.87 39,469
06/19/2012 24.74 25.19 24.64 24.89 50,640
06/18/2012 24.57 24.88 24.26 24.69 31,071
06/15/2012 24.25 24.89 24.175 24.79 36,191
06/14/2012 24.42 24.57 24.12 24.3 25,640
06/13/2012 25.12 25.33 24.42 24.46 33,397
06/12/2012 25.36 25.57 24.97 25.25 33,109
06/11/2012 26.04 26.04 25.26 25.33 63,088
06/08/2012 25.585 25.88 25.42 25.67 29,370
06/07/2012 26.12 26.25 25.52 25.65 64,460
06/06/2012 24.73 25.86 24.73 25.82 36,748
06/05/2012 23.99 24.77 23.95 24.59 20,703
06/04/2012 24.04 24.63 23.96 24.53 30,902
06/01/2012 24.14 24.44 23.81 23.98 51,446
05/31/2012 24.54 25.05 24.46 24.77 41,810
05/30/2012 24.95 24.99 24.67 24.76 20,817
05/29/2012 24.39 25.51 24.39 25.19 22,040
05/25/2012 24.17 24.59 24.1601 24.3 14,099
05/24/2012 24.48 24.52 23.96 24.26 16,073
05/23/2012 24.53 24.69 24.15 24.61 23,845
05/22/2012 25.2 25.33 24.58 24.73 23,343
05/21/2012 25.2 25.27 24.67 25.15 74,873
05/18/2012 24.81 25.24 24.63 25.05 85,830
05/17/2012 25.32 25.32 24.81 24.82 42,007
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.