MLNK

ModusLink Global Solutions, Inc Historical Stock Prices

$3.51
*  
0.05
1.45%
Get MLNK Alerts
*Delayed - data as of May 4, 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: 1 Year, From 04-MAY-2014 TO 04-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  3.43  3.61  3.43  3.51 163,629
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
02/04/2015 3.66 3.73 3.659 3.68 169,556
02/03/2015 3.66 3.73 3.64 3.69 240,581
02/02/2015 3.6 3.7 3.35 3.66 361,686
01/30/2015 3.82 3.85 3.6 3.61 230,264
01/29/2015 3.7 3.82 3.67 3.82 247,409
01/28/2015 3.78 3.8 3.7 3.72 299,256
01/27/2015 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
*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?