MLNK

ModusLink Global Solutions, Inc Historical Stock Prices

$3.99
*  
0.01
 negative 
0.25%
Get MLNK Alerts
*Delayed - data as of Apr. 16, 2014 15:03 ET 
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    MLNK 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 for next time

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

Results for: 1 Year, From 15-APR-2013 TO 15-APR-2014

Date Open High Low Close / Last Volume
15:03  4.03  4.10  3.92  3.99 131,599
04/15/2014 4.04 4.07 3.9 4 373,400
04/14/2014 4.13 4.15 3.98 4.04 228,995
04/11/2014 4.13 4.19 4.03 4.08 221,131
04/10/2014 4.3 4.31 4.13 4.17 362,323
04/09/2014 4.29 4.36 4.22 4.33 420,639
04/08/2014 4.25 4.31 4.23 4.29 941,586
04/07/2014 4.29 4.32 4.221 4.28 319,817
04/04/2014 4.35 4.36 4.24 4.3 296,565
04/03/2014 4.26 4.32 4.2201 4.31 453,497
04/02/2014 4.35 4.35 4.22 4.27 437,630
04/01/2014 4.24 4.35 4.22 4.35 834,864
03/31/2014 4.2 4.29 4.2 4.23 566,827
03/28/2014 4.12 4.33 4.12 4.27 567,049
03/27/2014 4.19 4.25 4.13 4.21 330,123
03/26/2014 4.21 4.28 4.13 4.17 364,215
03/25/2014 4.27 4.33 4.131 4.18 153,569
03/24/2014 4.36 4.36 4.21 4.22 277,995
03/21/2014 4.36 4.38 4.26 4.31 528,175
03/20/2014 4.34 4.4 4.27 4.32 204,056
03/19/2014 4.32 4.4 4.3 4.34 572,847
03/18/2014 4.39 4.4 4.33 4.35 703,593
03/17/2014 4.27 4.526 4.27 4.39 901,989
03/14/2014 4.06 4.25 3.95 4.245 2,007,443
03/13/2014 4.4 4.44 4.02 4.03 3,325,930
03/12/2014 4.93 4.9399 4.82 4.89 115,808
03/11/2014 5.18 5.25 4.92 4.94 157,170
03/10/2014 5.26 5.37 5.08 5.15 133,137
03/07/2014 5.35 5.45 5.17 5.25 173,842
03/06/2014 5.4 5.47 5.25 5.27 139,516
03/05/2014 5.64 5.6999 5.21 5.39 310,218
03/04/2014 4.82 5.71 4.8 5.68 666,027
03/03/2014 4.52 4.67 4.41 4.54 114,381
02/28/2014 4.72 4.76 4.57 4.57 161,055
02/27/2014 4.68 4.76 4.57 4.7 85,139
02/26/2014 4.71 4.9 4.62 4.69 77,883
02/25/2014 4.95 4.95 4.68 4.71 84,067
02/24/2014 4.79 4.94 4.77 4.92 88,148
02/21/2014 4.81 4.84 4.7 4.78 109,329
02/20/2014 4.71 4.84 4.66 4.77 128,803
02/19/2014 4.88 4.88 4.7 4.73 106,157
02/18/2014 4.8 4.87 4.71 4.86 111,473
02/14/2014 4.89 4.94 4.66 4.85 156,623
02/13/2014 4.57 4.91 4.57 4.88 124,169
02/12/2014 4.77 4.78 4.6 4.62 126,961
02/11/2014 4.63 4.88 4.6299 4.79 128,226
02/10/2014 4.87 4.95 4.57 4.65 237,347
02/07/2014 4.86 4.97 4.78 4.85 101,036
02/06/2014 4.91 5.04 4.85 4.86 112,703
02/05/2014 5.04 5.0416 4.89 4.93 100,141
02/04/2014 5.02 5.19 4.84 5.05 101,959
02/03/2014 5.11 5.22 4.97 5.02 301,797
01/31/2014 5.22 5.31 5 5.15 246,128
01/30/2014 5.45 5.52 5.29 5.33 174,278
01/29/2014 5.55 5.55 5.27 5.45 104,730
01/28/2014 5.49 5.59 5.44 5.59 196,128
01/27/2014 5.6 5.6 5.44 5.47 200,942
01/24/2014 5.55 5.5899 5.5 5.56 224,018
01/23/2014 5.49 5.62 5.45 5.55 99,584
01/22/2014 5.63 5.64 5.485 5.53 145,671
01/21/2014 5.66 5.66 5.47 5.62 98,390
01/17/2014 5.68 5.79 5.48 5.63 89,958
01/16/2014 5.79 5.79 5.59 5.67 102,008
01/15/2014 5.5 5.8 5.48 5.79 192,697
01/14/2014 5.44 5.64 5.3801 5.51 140,051
01/13/2014 5.33 5.4381 5.3 5.4 150,113
01/10/2014 5.45 5.5 5.23 5.37 168,887
01/09/2014 5.31 5.45 5.03 5.44 175,812
01/08/2014 5.5 5.56 5.275 5.31 209,867
01/07/2014 5.36 5.6 5.36 5.49 240,180
01/06/2014 5.56 5.67 5.35 5.37 362,503
01/03/2014 5.59 5.66 5.52 5.56 98,267
01/02/2014 5.68 5.8 5.46 5.59 101,944
12/31/2013 5.69 5.77 5.68 5.72 119,387
12/30/2013 5.7 5.7963 5.63 5.71 205,404
12/27/2013 5.85 5.86 5.61 5.7 120,460
12/26/2013 5.77 5.88 5.691 5.82 252,792
12/24/2013 5.73 5.78 5.61 5.76 75,013
12/23/2013 5.5 5.75 5.27 5.73 390,658
12/20/2013 5.17 5.6899 5.14 5.63 871,823
12/19/2013 5.11 5.2 5 5.14 427,759
12/18/2013 4.59 5.17 4.5502 5.14 646,649
12/17/2013 4.61 4.61 4.45 4.55 301,844
12/16/2013 4.04 4.5799 4 4.49 612,864
12/13/2013 4.11 4.22 4.04 4.05 117,464
12/12/2013 4.16 4.23 4.09 4.12 134,783
12/11/2013 4.08 4.27 4.04 4.17 439,978
12/10/2013 3.95 3.99 3.8345 3.84 104,202
12/09/2013 4.01 4.04 3.9303 3.95 67,449
12/06/2013 3.86 4.04 3.83 4 218,322
12/05/2013 3.64 3.84 3.63 3.83 147,964
12/04/2013 3.82 3.82 3.63 3.65 191,013
12/03/2013 3.74 3.84 3.71 3.74 75,620
12/02/2013 3.88 3.91 3.73 3.73 87,167
11/29/2013 3.8 3.89 3.77 3.89 70,625
11/27/2013 3.77 3.8 3.75 3.79 91,101
11/26/2013 3.8 3.82 3.76 3.78 77,825
11/25/2013 3.84 3.85 3.76 3.81 86,368
11/22/2013 3.82 3.84 3.76 3.82 98,596
11/21/2013 3.81 3.865 3.76 3.82 112,425
11/20/2013 3.83 3.919 3.8 3.81 97,148
11/19/2013 3.98 4.05 3.82 3.83 118,545
11/18/2013 4.08 4.0975 3.92 3.97 105,563
11/15/2013 4.06 4.1881 4.05 4.09 72,051
11/14/2013 4.27 4.2799 4.02 4.07 183,267
11/13/2013 4.19 4.315 4.13 4.27 81,588
11/12/2013 4.2 4.24 4.1419 4.24 51,023
11/11/2013 4.16 4.3698 4.16 4.22 253,455
11/08/2013 4.17 4.25 4.14 4.18 145,140
11/07/2013 4.17 4.2 4.1 4.18 191,201
11/06/2013 4.18 4.22 4.15 4.17 69,683
11/05/2013 4.19 4.237 4.11 4.16 72,952
11/04/2013 4.02 4.22 4 4.21 124,345
11/01/2013 4.12 4.21 4.01 4.03 205,758
10/31/2013 4.2 4.33 4.1 4.12 302,541
10/30/2013 4.42 4.46 4.19 4.21 207,704
10/29/2013 4.46 4.6 4.25 4.39 404,804
10/28/2013 4.31 4.68 4.31 4.46 722,888
10/25/2013 3.92 4.24 3.92 4.21 500,708
10/24/2013 3.69 3.9 3.67 3.9 160,958
10/23/2013 3.66 3.71 3.62 3.7 103,627
10/22/2013 3.63 3.7 3.59 3.68 159,510
10/21/2013 3.63 3.6863 3.5302 3.63 208,939
10/18/2013 3.45 3.64 3.4 3.64 280,917
10/17/2013 3.26 3.44 3.25 3.41 417,140
10/16/2013 3.02 3.3401 3.02 3.28 618,951
10/15/2013 2.8 2.96 2.77 2.91 204,742
10/14/2013 2.69 2.74 2.68 2.74 54,458
10/11/2013 2.71 2.72 2.66 2.71 132,947
10/10/2013 2.71 2.72 2.66 2.7 105,872
10/09/2013 2.72 2.73 2.65 2.68 141,841
10/08/2013 2.75 2.8 2.72 2.72 154,758
10/07/2013 2.74 2.77 2.74 2.75 66,833
10/04/2013 2.74 2.8 2.74 2.74 34,632
10/03/2013 2.75 2.77 2.75 2.75 70,261
10/02/2013 2.75 2.77 2.721 2.75 58,600
10/01/2013 2.73 2.77 2.71 2.77 79,800
09/30/2013 2.73 2.76 2.71 2.74 172,017
09/27/2013 2.76 2.77 2.74 2.75 59,479
09/26/2013 2.77 2.8 2.76 2.78 40,431
09/25/2013 2.76 2.8 2.76 2.775 59,992
09/24/2013 2.79 2.82 2.76 2.77 56,106
09/23/2013 2.77 2.82 2.76 2.79 68,549
09/20/2013 2.79 2.81 2.74 2.79 182,613
09/19/2013 2.81 2.83 2.78 2.8 24,018
09/18/2013 2.8 2.85 2.77 2.82 143,904
09/17/2013 2.79 2.82 2.78 2.81 36,753
09/16/2013 2.82 2.83 2.77 2.8 60,885
09/13/2013 2.82 2.82 2.77 2.81 82,704
09/12/2013 2.84 2.84 2.78 2.81 92,269
09/11/2013 2.83 2.86 2.8 2.83 68,998
09/10/2013 2.84 2.89 2.8 2.82 149,928
09/09/2013 2.84 2.9 2.8 2.84 120,585
09/06/2013 2.91 2.97 2.82 2.85 125,722
09/05/2013 2.87 2.92 2.8 2.9 130,323
09/04/2013 2.82 2.91 2.81 2.86 90,050
09/03/2013 2.83 2.88 2.79 2.83 89,621
08/30/2013 2.87 2.945 2.8 2.81 121,327
08/29/2013 2.84 2.95 2.84 2.88 84,633
08/28/2013 2.87 2.96 2.85 2.85 80,495
08/27/2013 2.96 2.98 2.85 2.9 65,013
08/26/2013 3.03 3.05 2.97 2.98 46,304
08/23/2013 3.07 3.15 3.01 3.04 80,156
08/22/2013 2.96 3.12 2.96 3.08 37,800
08/21/2013 2.95 3.02 2.9 2.96 46,553
08/20/2013 2.95 2.95 2.8501 2.95 78,632
08/19/2013 3 3.05 2.97 2.97 167,402
08/16/2013 3 3.05 3 3.02 77,581
08/15/2013 3.11 3.15 2.99 3.02 106,247
08/14/2013 3.14 3.15 3.01 3.12 67,839
08/13/2013 3.12 3.17 3.07 3.12 56,744
08/12/2013 2.99 3.2 2.99 3.11 96,384
08/09/2013 2.99 3.02 2.99 3 52,921
08/08/2013 3.02 3.02 2.99 3 37,617
08/07/2013 3.02 3.06 3 3.01 27,587
08/06/2013 3.04 3.06 2.98 3.03 45,135
08/05/2013 3.04 3.07 3.01 3.05 88,389
08/02/2013 3.06 3.12 3.03 3.05 75,774
08/01/2013 3.11 3.11 3.02 3.05 113,861
07/31/2013 3.13 3.2 3.04 3.11 96,276
07/30/2013 3.1 3.18 3.07 3.13 53,395
07/29/2013 3.16 3.22 3.05 3.07 94,150
07/26/2013 3.19 3.23 3.08 3.16 63,046
07/25/2013 3.09 3.19 3.05 3.18 82,879
07/24/2013 3.14 3.17 3.02 3.09 109,915
07/23/2013 3.22 3.25 3.11 3.13 143,423
07/22/2013 3.18 3.25 3.16 3.2 156,907
07/19/2013 3.26 3.26 3.165 3.19 109,315
07/18/2013 3.2 3.32 3.19 3.26 691,028
07/17/2013 3.19 3.22 3.13 3.2 59,854
07/16/2013 3.15 3.19 3.1 3.18 35,928
07/15/2013 3.11 3.17 3.11 3.16 55,583
07/12/2013 3.16 3.16 3.09 3.13 66,269
07/11/2013 3.16 3.22 3.12 3.17 125,525
07/10/2013 3.11 3.14 2.98 3.13 150,375
07/09/2013 3.15 3.16 3.05 3.12 78,226
07/08/2013 3.14 3.17 3.09 3.14 99,543
07/05/2013 3.12 3.16 3.05 3.14 114,791
07/03/2013 3.1 3.1 3.02 3.05 41,720
07/02/2013 3.06 3.21 3.025 3.13 143,456
07/01/2013 3.15 3.2 3.03 3.06 135,158
06/28/2013 2.95 3.25 2.9 3.18 1,122,255
06/27/2013 2.85 2.98 2.81 2.93 188,102
06/26/2013 3.02 3.1199 2.72 2.84 362,210
06/25/2013 3.27 3.3 2.99 3.01 226,607
06/24/2013 2.87 3.33 2.85 3.3 973,258
06/21/2013 2.74 2.9 2.68 2.89 422,255
06/20/2013 2.62 2.8 2.6 2.73 272,577
06/19/2013 2.64 2.72 2.63 2.63 128,369
06/18/2013 2.74 2.78 2.68 2.71 159,851
06/17/2013 2.73 2.8 2.65 2.7 192,615
06/14/2013 2.83 2.84 2.7 2.7 124,795
06/13/2013 2.75 2.8375 2.75 2.82 118,328
06/12/2013 2.83 2.86 2.75 2.75 146,480
06/11/2013 2.9 2.94 2.82 2.82 177,861
06/10/2013 2.9 2.93 2.85 2.88 136,369
06/07/2013 2.9 2.949 2.85 2.85 89,349
06/06/2013 2.83 2.91 2.82 2.88 142,456
06/05/2013 2.81 2.87 2.81 2.82 113,625
06/04/2013 2.89 2.93 2.8 2.81 220,506
06/03/2013 2.89 2.94 2.83 2.87 215,899
05/31/2013 2.85 2.93 2.85 2.87 201,120
05/30/2013 2.84 2.93 2.78 2.88 128,465
05/29/2013 2.82 2.92 2.805 2.82 81,363
05/28/2013 2.8 2.88 2.77 2.85 321,767
05/24/2013 2.84 2.84 2.76 2.76 75,772
05/23/2013 2.79 2.83 2.75 2.82 51,894
05/22/2013 2.79 2.85 2.75 2.8 147,467
05/21/2013 2.82 2.865 2.8 2.8 91,206
05/20/2013 2.87 2.89 2.83 2.83 56,912
05/17/2013 2.91 2.94 2.87 2.88 106,042
05/16/2013 2.89 2.93 2.89 2.89 54,418
05/15/2013 2.89 2.98 2.86 2.91 70,375
05/14/2013 2.93 3 2.9 2.91 161,559
05/13/2013 2.96 3.0114 2.93 2.97 138,233
05/10/2013 2.93 2.96 2.913 2.94 52,935
05/09/2013 2.93 2.98 2.91 2.92 68,627
05/08/2013 2.84 2.96 2.825 2.91 113,648
05/07/2013 2.8 2.9 2.7913 2.86 104,891
05/06/2013 2.75 2.82 2.75 2.79 154,059
05/03/2013 2.73 2.78 2.7 2.75 179,876
05/02/2013 2.7 2.75 2.68 2.69 445,311
05/01/2013 2.8 2.8101 2.69 2.69 367,217
04/30/2013 2.8 2.88 2.8 2.8 302,937
04/29/2013 2.85 2.8925 2.8 2.8 200,413
04/26/2013 2.89 3.03 2.85 2.85 142,857
04/25/2013 2.88 2.96 2.87 2.89 131,121
04/24/2013 2.92 2.97 2.85 2.88 169,955
04/23/2013 2.93 2.99 2.9 2.93 60,873
04/22/2013 2.98 3.03 2.9 2.9 129,226
04/19/2013 2.97 3.03 2.95 2.97 184,240
04/18/2013 3.05 3.05 2.98 2.98 103,120
04/17/2013 3.04 3.16 3 3.03 91,251
04/16/2013 3.09 3.16 3.0201 3.06 129,255
04/15/2013 3.16 3.2 3.04 3.06 207,206
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 your brokers before you trade


Want to trade FX?