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: 1 Year, From 31-JUL-2014 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
04/29/2015 22.7 23.032 22.3 22.82 130,511
04/28/2015 20.63 22.9 20.51 22.66 462,260
04/27/2015 20.8 21.2 20.34 20.44 315,325
04/24/2015 20.56 20.78 20.404 20.69 127,513
04/23/2015 20.39 20.76 20.39 20.55 139,042
04/22/2015 20.55 20.68 20.215 20.51 82,753
04/21/2015 21.01 21.01 20.58 20.64 155,929
04/20/2015 20.9 21.26 20.02 20.85 297,660
04/17/2015 20.75 21.32 20 20.47 226,892
04/16/2015 19.85 20.08 19.8354 19.9 35,115
04/15/2015 20.26 20.26 19.74 19.93 87,697
04/14/2015 20.1 20.3 19.8 19.92 76,931
04/13/2015 19.76 20.87 19.76 19.95 116,153
04/10/2015 19.54 19.89 19.4 19.74 43,538
04/09/2015 19.57 20.11 18.75 19.47 72,716
04/08/2015 19.24 19.58 19.0593 19.51 62,732
04/07/2015 19.36 19.51 19.01 19.07 44,917
04/06/2015 18.52 19.95 18.4 19.3 144,930
04/02/2015 19.19 19.47 18.76 18.81 51,759
04/01/2015 18.3 19.45 18.05 19.11 84,390
03/31/2015 18 18.455 18 18.27 74,546
03/30/2015 18 18.55 17.82 18.16 89,100
03/27/2015 18.28 18.5 17.82 17.95 39,696
03/26/2015 17.52 18.7 17.5 18.2 85,441
03/25/2015 18.53 18.53 17.51 17.7 95,088
03/24/2015 17.8 18.42 17.5 18.39 94,182
03/23/2015 18.33 18.7 17.73 17.89 143,923
03/20/2015 18.71 18.853 18.43 18.49 91,748
03/19/2015 18.56 18.839 18.53 18.57 68,777
03/18/2015 18.31 18.84 18.18 18.56 67,214
03/17/2015 17.85 18.47 17.51 18.4 120,999
03/16/2015 18.48 18.53 17.38 17.73 230,383
03/13/2015 18.78 19.07 18.58 18.67 72,175
03/12/2015 18.94 19.16 18.41 18.87 86,281
03/11/2015 18.74 19.2 18.42 18.87 68,214
03/10/2015 19.7 19.72 18.67 18.74 87,159
03/09/2015 19.54 20.07 19.3 19.84 126,367
03/06/2015 19.77 20.06 19.6 19.68 62,508
03/05/2015 19.98 20.15 19.666 19.94 82,406
03/04/2015 19.24 20 19.1 19.84 117,382
03/03/2015 19.5 19.5 18.99 19.37 67,990
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
*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?