MLNK

ModusLink Global Solutions, Inc Historical Stock Prices

$3.73
*  
0.08
2.1%
Get MLNK Alerts
*Delayed - data as of Jan. 27, 2015  -  Find a broker to begin trading MLNK now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    MLNK After Hours
 
 
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 26-JAN-2014 TO 26-JAN-2015

Date Open High Low Close / Last Volume
16:00  3.76  3.85  3.72  3.73 242,956
01/26/2015 3.73 3.91 3.69 3.81 402,288
01/23/2015 3.72 3.76 3.63 3.75 229,350
01/22/2015 3.66 3.71 3.61 3.71 161,809
01/21/2015 3.68 3.74 3.63 3.64 74,581
01/20/2015 3.67 3.77 3.6 3.68 109,488
01/16/2015 3.57 3.68 3.57 3.67 115,241
01/15/2015 3.63 3.64 3.57 3.59 196,394
01/14/2015 3.65 3.7 3.6 3.63 102,027
01/13/2015 3.75 3.8 3.67 3.71 244,771
01/12/2015 3.76 3.82 3.685 3.71 196,535
01/09/2015 3.71 3.82 3.63 3.79 464,491
01/08/2015 3.67 3.73 3.64 3.71 288,741
01/07/2015 3.57 3.66 3.56 3.65 142,785
01/06/2015 3.63 3.69 3.55 3.58 251,178
01/05/2015 3.56 3.65 3.53 3.6 142,500
01/02/2015 3.75 3.75 3.56 3.6 163,413
12/31/2014 3.58 3.77 3.5472 3.75 257,618
12/30/2014 3.57 3.7 3.56 3.59 178,445
12/29/2014 3.7 3.7 3.58 3.61 180,462
12/26/2014 3.7 3.8 3.67 3.72 96,722
12/24/2014 3.71 3.86 3.66 3.69 127,742
12/23/2014 3.66 3.74 3.62 3.7 237,256
12/22/2014 3.57 3.62 3.51 3.62 112,994
12/19/2014 3.6 3.63 3.54 3.58 420,552
12/18/2014 3.23 3.62 3.23 3.605 587,511
12/17/2014 3.15 3.26 3.11 3.22 175,128
12/16/2014 3.13 3.2 3.0932 3.16 78,978
12/15/2014 3.14 3.2 3.07 3.15 136,715
12/12/2014 3.2 3.24 3.12 3.15 115,686
12/11/2014 2.89 3.27 2.89 3.26 187,710
12/10/2014 3.02 3.13 2.97 3.01 214,524
12/09/2014 3.18 3.26 2.95 3 363,817
12/08/2014 3.26 3.3 3.15 3.23 110,671
12/05/2014 3.25 3.3 3.2 3.29 76,342
12/04/2014 3.28 3.3 3.1935 3.25 54,881
12/03/2014 3.19 3.34 3.1763 3.29 103,482
12/02/2014 3.26 3.3 3.15 3.2 123,119
12/01/2014 3.3 3.34 3.18 3.24 115,739
11/28/2014 3.33 3.4 3.31 3.31 41,518
11/26/2014 3.34 3.4 3.33 3.37 103,274
11/25/2014 3.39 3.39 3.31 3.35 66,257
11/24/2014 3.37 3.43 3.33 3.4 123,346
11/21/2014 3.52 3.5204 3.32 3.38 102,511
11/20/2014 3.29 3.5 3.26 3.46 157,265
11/19/2014 3.4 3.51 3.25 3.31 138,346
11/18/2014 3.4 3.45 3.25 3.42 130,282
11/17/2014 3.53 3.53 3.32 3.4 107,340
11/14/2014 3.43 3.53 3.33 3.51 125,764
11/13/2014 3.46 3.6 3.4 3.42 126,974
11/12/2014 3.36 3.48 3.3 3.46 127,184
11/11/2014 3.45 3.45 3.36 3.38 88,480
11/10/2014 3.53 3.53 3.43 3.46 132,435
11/07/2014 3.48 3.6 3.402 3.51 1,249,342
11/06/2014 3.36 3.5 3.35 3.49 75,195
11/05/2014 3.43 3.4775 3.35 3.37 120,821
11/04/2014 3.42 3.48 3.4 3.41 105,819
11/03/2014 3.5 3.5 3.4 3.41 220,807
10/31/2014 3.51 3.5262 3.445 3.5 182,227
10/30/2014 3.49 3.5468 3.42 3.5 209,008
10/29/2014 3.3 3.53 3.19 3.52 318,078
10/28/2014 3.17 3.3 3.17 3.3 120,137
10/27/2014 3.28 3.28 3.1 3.15 95,129
10/24/2014 3.25 3.28 3.1203 3.27 107,468
10/23/2014 3.2 3.24 3.16 3.23 180,609
10/22/2014 3.14 3.36 3.12 3.16 353,984
10/21/2014 3.07 3.15 3.05 3.11 119,444
10/20/2014 3.03 3.19 3.03 3.06 214,950
10/17/2014 3.02 3.085 2.951 3.05 500,651
10/16/2014 2.97 3.08 2.96 2.97 212,203
10/15/2014 2.89 3.135 2.87 2.99 206,295
10/14/2014 3.33 3.33 2.97 3 549,755
10/13/2014 3.35 3.41 3.29 3.39 149,433
10/10/2014 3.4 3.46 3.33 3.37 201,865
10/09/2014 3.46 3.5 3.3 3.42 150,333
10/08/2014 3.38 3.49 3.3136 3.48 115,349
10/07/2014 3.38 3.44 3.35 3.4 148,626
10/06/2014 3.49 3.53 3.4 3.4 88,168
10/03/2014 3.51 3.53 3.44 3.5 125,792
10/02/2014 3.63 3.63 3.44 3.47 238,008
10/01/2014 3.57 3.61 3.54 3.61 145,906
09/30/2014 3.6 3.62 3.55 3.57 183,091
09/29/2014 3.55 3.63 3.55 3.61 133,368
09/26/2014 3.63 3.67 3.56 3.59 113,247
09/25/2014 3.7 3.73 3.62 3.63 139,855
09/24/2014 3.66 3.735 3.65 3.69 213,702
09/23/2014 3.7 3.7364 3.65 3.66 108,387
09/22/2014 3.78 3.85 3.7 3.71 113,817
09/19/2014 3.79 3.87 3.7 3.83 262,467
09/18/2014 3.87 3.901 3.775 3.78 140,706
09/17/2014 3.83 3.91 3.83 3.85 239,117
09/16/2014 3.82 3.88 3.81 3.84 153,453
09/15/2014 3.88 3.93 3.78 3.85 276,774
09/12/2014 3.88 3.97 3.81 3.9 87,197
09/11/2014 3.78 3.875 3.78 3.87 46,932
09/10/2014 3.87 3.92 3.783 3.82 178,951
09/09/2014 3.97 3.97 3.8498 3.85 102,660
09/08/2014 3.98 4 3.923 3.99 36,118
09/05/2014 3.97 4.02 3.9 3.98 85,526
09/04/2014 4.15 4.17 3.95 4.01 110,672
09/03/2014 4.16 4.225 4.09 4.14 194,607
09/02/2014 4.09 4.16 4.04 4.16 140,823
08/29/2014 4.17 4.17 4.04 4.09 74,261
08/28/2014 4.14 4.18 4.03 4.17 107,048
08/27/2014 4.12 4.22 4.11 4.15 284,665
08/26/2014 3.9 4.32 3.9 4.09 500,702
08/25/2014 3.92 4.0299 3.84 3.88 172,683
08/22/2014 3.86 3.98 3.83 3.91 42,487
08/21/2014 3.87 3.94 3.82 3.88 90,486
08/20/2014 3.85 4.06 3.76 3.9 232,638
08/19/2014 3.81 3.9228 3.8 3.89 295,304
08/18/2014 3.78 3.87 3.74 3.83 55,445
08/15/2014 3.83 3.83 3.68 3.74 132,186
08/14/2014 3.74 3.79 3.69 3.78 88,177
08/13/2014 3.82 3.88 3.71 3.76 107,195
08/12/2014 3.82 3.88 3.79 3.82 49,720
08/11/2014 3.81 3.88 3.8 3.85 77,093
08/08/2014 3.72 3.81 3.64 3.79 163,995
08/07/2014 3.75 3.825 3.68 3.74 144,403
08/06/2014 3.72 3.78 3.72 3.75 41,144
08/05/2014 3.71 3.818 3.68 3.75 108,395
08/04/2014 3.68 3.78 3.68 3.75 65,106
08/01/2014 3.75 3.78 3.6401 3.66 124,589
07/31/2014 3.7 3.75 3.7 3.73 350,364
07/30/2014 3.77 3.78 3.7 3.74 61,403
07/29/2014 3.75 3.78 3.74 3.74 95,937
07/28/2014 3.51 3.78 3.51 3.76 79,001
07/25/2014 3.71 3.78 3.71 3.74 59,715
07/24/2014 3.75 3.83 3.71 3.76 136,863
07/23/2014 3.72 3.76 3.72 3.74 68,718
07/22/2014 3.75 3.78 3.7101 3.74 81,517
07/21/2014 3.72 3.76 3.68 3.74 76,888
07/18/2014 3.71 3.77 3.68 3.76 88,026
07/17/2014 3.73 3.78 3.715 3.75 184,287
07/16/2014 3.78 3.78 3.73 3.76 58,762
07/15/2014 3.75 3.84 3.75 3.75 58,474
07/14/2014 3.78 3.82 3.75 3.77 68,808
07/11/2014 3.71 3.78 3.71 3.75 52,625
07/10/2014 3.61 3.76 3.61 3.73 85,596
07/09/2014 3.66 3.74 3.6 3.72 135,155
07/08/2014 3.68 3.71 3.6 3.66 354,511
07/07/2014 3.75 3.83 3.69 3.71 179,110
07/03/2014 3.82 3.84 3.73 3.83 100,658
07/02/2014 3.83 3.87 3.805 3.82 119,060
07/01/2014 3.75 3.9 3.75 3.82 155,866
06/30/2014 3.9 3.94 3.72 3.74 195,062
06/27/2014 3.67 3.96 3.64 3.93 548,455
06/26/2014 3.75 3.75 3.66 3.67 112,480
06/25/2014 3.55 3.76 3.55 3.76 107,378
06/24/2014 3.65 3.69 3.55 3.58 158,127
06/23/2014 3.7 3.7 3.565 3.67 110,094
06/20/2014 3.7 3.73 3.6 3.71 307,999
06/19/2014 3.75 3.75 3.66 3.69 84,857
06/18/2014 3.76 3.76 3.7 3.7214 145,645
06/17/2014 3.73 3.83 3.72 3.75 80,464
06/16/2014 3.82 3.82 3.68 3.75 162,115
06/13/2014 3.83 3.86 3.72 3.84 128,852
06/12/2014 3.79 3.8495 3.7105 3.8 110,558
06/11/2014 3.78 3.85 3.72 3.81 72,321
06/10/2014 3.71 3.86 3.7 3.82 308,024
06/09/2014 3.88 3.98 3.75 3.97 101,834
06/06/2014 3.93 3.94 3.86 3.9 128,867
06/05/2014 3.79 3.89 3.72 3.89 112,700
06/04/2014 3.72 3.81 3.68 3.79 133,442
06/03/2014 3.61 3.77 3.58 3.75 180,357
06/02/2014 3.62 3.65 3.55 3.64 127,015
05/30/2014 3.7 3.71 3.6 3.61 136,299
05/29/2014 3.72 3.79 3.64 3.68 128,452
05/28/2014 3.71 3.95 3.7 3.71 224,673
05/27/2014 3.85 3.98 3.81 3.98 195,959
05/23/2014 3.73 3.84 3.66 3.84 93,824
05/22/2014 3.7 3.74 3.662 3.72 199,201
05/21/2014 3.65 3.735 3.54 3.7 1,164,253
05/20/2014 3.65 3.71 3.63 3.63 319,392
05/19/2014 3.6 3.725 3.6 3.65 156,865
05/16/2014 3.59 3.63 3.51 3.62 164,985
05/15/2014 3.59 3.63 3.5 3.6 165,687
05/14/2014 3.6 3.76 3.59 3.59 257,737
05/13/2014 3.6 3.68 3.595 3.6 356,602
05/12/2014 3.63 3.7 3.57 3.61 282,340
05/09/2014 3.6 3.717 3.59 3.61 264,123
05/08/2014 3.67 3.73 3.6 3.6 334,993
05/07/2014 3.78 3.89 3.68 3.7 452,434
05/06/2014 3.85 3.9 3.79 3.79 219,131
05/05/2014 3.86 3.925 3.8 3.86 289,517
05/02/2014 3.98 4 3.83 3.87 279,822
05/01/2014 4.02 4.05 3.88 3.95 228,740
04/30/2014 3.91 4.095 3.845 4.04 580,219
04/29/2014 4.02 4.0675 3.9 3.92 180,947
04/28/2014 4.1 4.2 3.9 3.98 318,018
04/25/2014 4.21 4.22 4.08 4.09 200,136
04/24/2014 4.31 4.37 4.162 4.24 224,266
04/23/2014 4.38 4.4 4.27 4.3 226,070
04/22/2014 4.25 4.41 4.17 4.38 816,930
04/21/2014 4.2 4.255 4.16 4.24 81,968
04/17/2014 4.02 4.24 4.02 4.22 348,342
04/16/2014 4.03 4.1 3.92 4.05 327,167
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
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?