MFLX

Multi-Fineline Electronix, Inc. Historical Stock Prices

$9.82
*  
0.12
1.21%
Get MFLX Alerts
*Delayed - data as of Jul. 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 for next time

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

Results for: 1 Year, From 25-JUL-2013 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  9.84  9.93  9.71  9.82 25,336
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
02/28/2014 14.79 14.8 14.48 14.57 30,251
02/27/2014 14.66 14.74 14.56 14.73 13,820
02/26/2014 14.34 14.74 14.08 14.66 21,399
02/25/2014 14.46 14.47 14.06 14.32 20,660
02/24/2014 14.73 14.73 14.42 14.61 18,168
02/21/2014 14.9 14.95 14.02 14.66 64,101
02/20/2014 14.9425 15.07 14.8435 14.96 27,818
02/19/2014 14.93 15.08 14.73 14.83 16,421
02/18/2014 14.87 15.3 14.87 15.05 18,862
02/14/2014 14.87 15.13 14.5901 14.99 39,079
02/13/2014 14.8 14.9 14.75 14.84 5,444
02/12/2014 14.64 14.89 14.44 14.75 19,413
02/11/2014 14.37 14.76 14.37 14.7 10,981
02/10/2014 14.7 14.75 14.2475 14.39 23,659
02/07/2014 13.78 14.72 13.78 14.67 45,344
02/06/2014 13.76 14.11 13.31 13.45 21,167
02/05/2014 13.77 13.97 13.67 13.86 19,072
02/04/2014 13.84 13.96 13.54 13.75 20,514
02/03/2014 13.83 13.95 13.5925 13.85 52,266
01/31/2014 13.43 14.11 13.43 13.8 27,200
01/30/2014 13.54 13.9 13.39 13.7 21,666
01/29/2014 13.63 13.63 13.27 13.27 10,335
01/28/2014 13.9 13.9 13.41 13.76 23,990
01/27/2014 14.15 14.185 13.82 13.93 9,113
01/24/2014 14.52 14.58 14.03 14.16 9,596
01/23/2014 14.67 14.73 14.57 14.71 19,869
01/22/2014 14.36 14.61 14.22 14.61 15,232
01/21/2014 13.975 14.6 13.975 14.47 16,983
01/17/2014 13.97 14.14 13.61 13.84 9,709
01/16/2014 14.23 14.23 13.91 14.03 9,768
01/15/2014 13.4 14.5 13.2 14.2 35,995
01/14/2014 13.76 13.89 13.63 13.67 12,849
01/13/2014 13.88 14.15 13.42 13.67 21,920
01/10/2014 14.09 14.21 13.844 13.97 27,822
01/09/2014 14.01 14.13 14 14.07 9,651
01/08/2014 14.06 14.26 14 14 19,000
01/07/2014 13.99 14.28 13.99 14.06 26,992
01/06/2014 14.01 14.03 13.79 13.97 16,893
01/03/2014 13.97 14.0375 13.92 14 12,846
01/02/2014 13.88 14.04 13.63 13.97 24,947
12/31/2013 13.84 13.98 13.7 13.89 24,401
12/30/2013 13.79 14.04 13.774 13.8 18,150
12/27/2013 14.04 14.09 13.61 13.79 13,198
12/26/2013 13.96 14.1 13.91 13.98 9,751
12/24/2013 13.96 14.37 13.9 14.03 19,593
12/23/2013 13.22 14 13.22 13.89 27,127
12/20/2013 12.67 13.32 12.64 13.16 138,965
12/19/2013 12.63 12.78 12.53 12.65 10,292
12/18/2013 12.57 12.76 12.31 12.69 32,892
12/17/2013 12.69 12.74 12.5 12.66 18,419
12/16/2013 12.71 12.83 12.6001 12.66 11,384
12/13/2013 12.66 12.78 12.45 12.67 34,525
12/12/2013 13.32 13.4 12.68 12.75 24,773
12/11/2013 13.47 13.72 13.13 13.35 25,971
12/10/2013 13.68 13.68 13.28 13.45 15,415
12/09/2013 13.56 13.74 13.56 13.66 26,830
12/06/2013 13.36 13.75 13.26 13.57 16,333
12/05/2013 13.41 13.47 13.26 13.29 12,200
12/04/2013 13.53 13.71 13.39 13.39 15,759
12/03/2013 13.7 14.14 13.61 13.89 24,212
12/02/2013 14.11 14.15 13.51 13.69 49,019
11/29/2013 14.19 14.34 14 14.12 57,472
11/27/2013 14 14.12 13.9 14.07 24,245
11/26/2013 13.393 14.1 13.393 13.95 27,605
11/25/2013 13.17 13.48 13.08 13.4 30,006
11/22/2013 12.69 13.13 12.51 13.05 24,692
11/21/2013 12.65 12.78 12.52 12.78 17,741
11/20/2013 12.62 12.71 12.6 12.66 38,540
11/19/2013 12.62 12.75 12.6 12.65 51,508
11/18/2013 12.73 12.74 12.6 12.66 22,983
11/15/2013 12.57 12.75 12.57 12.72 35,008
11/14/2013 12.65 12.72 12.52 12.6 23,058
11/13/2013 12.75 12.78 12.47 12.69 47,987
11/12/2013 12.54 12.75 12.39 12.75 21,740
11/11/2013 12.57 12.5797 12.12 12.5 41,639
11/08/2013 13 13 12.32 12.53 137,599
11/07/2013 13.33 13.67 13.3 13.53 42,892
11/06/2013 13.68 13.869 13.41 13.41 10,817
11/05/2013 13.41 13.58 13.41 13.53 17,233
11/04/2013 13.43 13.57 13.41 13.42 31,441
11/01/2013 13.41 13.63 13.41 13.41 49,374
10/31/2013 13.58 13.76 13.41 13.41 25,041
10/30/2013 13.53 13.73 13.37 13.61 54,418
10/29/2013 13.51 13.64 13.48 13.61 27,935
10/28/2013 13.7 13.8487 13.42 13.53 51,141
10/25/2013 13.71 13.76 13.5 13.65 14,244
10/24/2013 13.56 13.73 13.41 13.66 40,866
10/23/2013 13.73 13.78 13.45 13.56 32,199
10/22/2013 14 14.18 13.52 13.76 87,447
10/21/2013 14.59 14.66 13.89 13.99 41,674
10/18/2013 14.89 14.89 14.55 14.73 50,857
10/17/2013 14.7 14.83 14.56 14.73 42,552
10/16/2013 14.67 14.9 14.5 14.68 28,056
10/15/2013 14.39 14.77 14.25 14.62 42,645
10/14/2013 14.49 14.54 14.36 14.4 32,457
10/11/2013 14.58 14.68 14.39 14.63 31,560
10/10/2013 14.78 14.78 14.6 14.66 26,380
10/09/2013 14.69 14.75 14.5 14.56 47,263
10/08/2013 15.07 15.07 14.58 14.66 33,120
10/07/2013 15.18 15.4 15.07 15.1 19,646
10/04/2013 15.1 16.19 15.1 15.37 23,046
10/03/2013 15.7 15.7 15 15.1 45,451
10/02/2013 15.8 15.88 15.63 15.8 52,720
10/01/2013 16.24 16.32 15.94 16.02 48,738
09/30/2013 16 16.38 16 16.22 36,374
09/27/2013 16.21 16.38 16 16.11 22,094
09/26/2013 16.52 16.7818 15.7967 16.35 47,176
09/25/2013 17.12 17.21 16.52 16.59 24,207
09/24/2013 17.31 17.31 16.74 17.09 23,825
09/23/2013 17.06 17.43 16.93 17.24 69,084
09/20/2013 16.53 17 16.46 16.85 75,692
09/19/2013 16.56 16.6682 16.32 16.52 13,802
09/18/2013 16.15 16.7 15.83 16.55 17,011
09/17/2013 15.85 16.22 15.76 16.12 17,365
09/16/2013 16.16 16.33 15.87 15.99 16,078
09/13/2013 15.73 16.01 15.5 15.96 51,633
09/12/2013 15.88 16.115 15.57 15.67 32,021
09/11/2013 16.27 16.39 15.78 15.94 30,294
09/10/2013 16.41 16.48 16.09 16.39 24,420
09/09/2013 15.6 16.21 15.6 16.21 16,273
09/06/2013 15.71 15.9 15.08 15.69 22,602
09/05/2013 15.63 15.69 15.36 15.63 10,231
09/04/2013 15.25 15.7 15.2 15.59 18,824
09/03/2013 15.28 15.55 14.99 15.25 37,017
08/30/2013 15.39 15.4 15 15.06 15,726
08/29/2013 15.29 15.48 15.1 15.42 11,264
08/28/2013 15 15.37 14.91 15.32 24,746
08/27/2013 15.25 15.41 14.93 15 35,175
08/26/2013 15.59 15.59 15.15 15.44 26,473
08/23/2013 15.72 15.8475 15.41 15.6 81,519
08/22/2013 15.368 15.83 15.14 15.73 7,556
08/21/2013 15.25 15.43 15.2 15.2 13,904
08/20/2013 15.42 15.43 15.19 15.28 22,085
08/19/2013 15.07 15.64 15.07 15.38 26,288
08/16/2013 15.2 15.3299 14.7 15.22 24,459
08/15/2013 15.13 15.38 15.13 15.31 55,020
08/14/2013 15.6 15.69 15.16 15.28 28,287
08/13/2013 15.75 15.84 15.58 15.73 61,628
08/12/2013 15.43 15.83 15.41 15.82 25,522
08/09/2013 15 15.65 14.71 15.42 85,392
08/08/2013 15.12 15.285 15.1 15.19 9,113
08/07/2013 15 15.22 15 15.1 10,834
08/06/2013 15 15.14 14.94 15 17,501
08/05/2013 14.98 15.14 14.96 15.02 26,649
08/02/2013 15.16 15.21 15 15 20,890
08/01/2013 15.32 15.5 15 15.13 32,557
07/31/2013 15.17 15.39 15.1 15.12 27,822
07/30/2013 15.11 15.2 14.97 15.14 26,497
07/29/2013 14.93 15.24 14.824 15 33,185
07/26/2013 15.94 15.94 15 15.01 77,552
07/25/2013 16.67 17.08 16.59 16.96 68,708
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?