MLNK

ModusLink Global Solutions, Inc Historical Stock Prices

$3.45
*  
0.06
1.71%
Get MLNK Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading MLNK now
Exchange: NASDAQ
Industry: Miscellaneous
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 05-FEB-2015 TO 05-MAY-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.
16:00  3.48  3.55  3.44  3.45 112,142
05/05/2015 3.48 3.55 3.44 3.45 112,142
05/04/2015 3.43 3.61 3.43 3.51 163,629
05/01/2015 3.49 3.53 3.4 3.46 113,139
04/30/2015 3.56 3.59 3.48 3.5 133,298
04/29/2015 3.61 3.65 3.57 3.58 57,118
04/28/2015 3.6 3.64 3.6 3.62 59,494
04/27/2015 3.69 3.7 3.58 3.6 99,056
04/24/2015 3.69 3.75 3.63 3.66 93,541
04/23/2015 3.75 3.79 3.7 3.71 85,725
04/22/2015 3.73 3.79 3.72 3.75 56,170
04/21/2015 3.81 3.84 3.745 3.75 60,771
04/20/2015 3.84 3.85 3.75 3.82 83,022
04/17/2015 3.86 3.86 3.76 3.8 100,387
04/16/2015 3.93 3.96 3.82 3.89 74,228
04/15/2015 3.82 3.96 3.79 3.95 238,983
04/14/2015 3.89 3.94 3.8 3.82 380,722
04/13/2015 3.82 3.9 3.77 3.88 95,018
04/10/2015 3.86 3.88 3.75 3.83 111,550
04/09/2015 3.84 3.92 3.771 3.82 64,205
04/08/2015 3.85 3.9 3.83 3.87 90,939
04/07/2015 3.88 3.94 3.845 3.86 51,653
04/06/2015 3.85 3.93 3.82 3.86 67,296
04/02/2015 3.9 3.91 3.85 3.88 74,730
04/01/2015 3.85 3.91 3.84 3.91 134,566
03/31/2015 3.84 3.9 3.8203 3.85 137,689
03/30/2015 3.92 3.96 3.86 3.88 98,851
03/27/2015 3.88 3.95 3.85 3.92 105,609
03/26/2015 3.88 3.93 3.8 3.9 308,248
03/25/2015 3.91 3.98 3.86 3.87 355,899
03/24/2015 3.82 3.92 3.77 3.88 425,270
03/23/2015 3.75 3.8499 3.75 3.79 302,834
03/20/2015 3.78 3.78 3.69 3.74 589,151
03/19/2015 3.66 3.75 3.66 3.75 131,675
03/18/2015 3.66 3.74 3.63 3.68 158,565
03/17/2015 3.62 3.73 3.6 3.65 249,327
03/16/2015 3.63 3.67 3.57 3.64 314,559
03/13/2015 3.58 3.68 3.5201 3.63 253,721
03/12/2015 3.52 3.69 3.5 3.67 151,015
03/11/2015 3.52 3.57 3.46 3.48 181,297
03/10/2015 3.58 3.6 3.5 3.51 143,876
03/09/2015 3.71 3.71 3.56 3.57 167,749
03/06/2015 3.62 3.79 3.62 3.68 570,823
03/05/2015 3.63 3.74 3.6 3.65 174,249
03/04/2015 3.75 3.758 3.62 3.63 231,217
03/03/2015 3.74 3.8 3.74 3.74 72,008
03/02/2015 3.76 3.82 3.74 3.78 91,829
02/27/2015 3.75 3.8 3.74 3.74 132,291
02/26/2015 3.72 3.8 3.72 3.75 130,487
02/25/2015 3.75 3.78 3.7 3.73 187,449
02/24/2015 3.74 3.76 3.66 3.74 104,732
02/23/2015 3.71 3.75 3.65 3.71 125,859
02/20/2015 3.78 3.79 3.71 3.73 90,390
02/19/2015 3.67 3.8 3.67 3.8 176,489
02/18/2015 3.69 3.74 3.63 3.69 186,208
02/17/2015 3.78 3.78 3.65 3.68 166,647
02/13/2015 3.72 3.79 3.69 3.78 167,389
02/12/2015 3.65 3.75 3.65 3.74 317,368
02/11/2015 3.6 3.7 3.6 3.63 194,436
02/10/2015 3.63 3.7 3.49 3.63 181,867
02/09/2015 3.65 3.78 3.62 3.65 213,186
02/06/2015 3.69 3.74 3.62 3.63 190,833
02/05/2015 3.71 3.78 3.675 3.71 185,456
*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?