MLNK

ModusLink Global Solutions, Inc Historical Stock Prices

$4.15
*  
0.06
1.47%
Get MLNK Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading MLNK now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    MLNK Pre-Market
 
 
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 27-AUG-2013 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  4.12  4.22  4.11  4.15 284,665
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
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
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?