MLNX

Historical Stock Prices

$42.9
*  
unch
unch
Get MLNX Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading MLNX now
Exchange:NASDAQ
Industry: Technology
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 16-OCT-2016 TO 16-JAN-2017

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.
01/13/2017 43 43.25 42.825 43 295,515
01/12/2017 43.8 43.8 42.75 42.9 647,626
01/11/2017 43.8 44.05 43.45 43.85 407,800
01/10/2017 43.1 44.35 43 43.7 1,227,919
01/09/2017 42.85 43.25 42.55 43 684,304
01/06/2017 43.3 43.895 42.65 42.7 597,984
01/05/2017 42.45 43.3 41.9 43.2 547,181
01/04/2017 42.05 43 42.05 42.45 575,672
01/03/2017 41.15 42 41.1 42 279,407
12/30/2016 40.8 41.2 40.4 40.9 291,640
12/29/2016 40.45 41.05 40.2 40.8 281,470
12/28/2016 41.2 41.25 40.6 40.65 293,329
12/27/2016 41.05 41.9 41.05 41.25 225,315
12/23/2016 40.95 41.35 40.725 41.3 188,733
12/22/2016 41 41.4 40.8 40.95 408,852
12/21/2016 41.05 41.3 40.65 40.95 325,958
12/20/2016 41 41.6 40.65 41.15 349,064
12/19/2016 40.65 41.2 40 41 265,843
12/16/2016 40.85 41.2 40.7 40.7 373,172
12/15/2016 40.95 41.1 40.55 40.85 403,020
12/14/2016 40.95 41.35 40.55 40.85 305,683
12/13/2016 40.9 41.3492 40.55 41 418,196
12/12/2016 40.5 41.1 40.2 40.9 517,419
12/09/2016 40.7 41 40.3 40.75 656,633
12/08/2016 40 40.55 39.7 40.5 628,278
12/07/2016 40.1 40.5 39.85 39.9 558,626
12/06/2016 40.3 41.0084 40.2 40.35 351,459
12/05/2016 39.55 40.75 39.25 40.7 562,983
12/02/2016 39.6 40.3 38.75 39.15 693,153
12/01/2016 41.55 42 39.25 39.75 1,162,548
11/30/2016 41.2 41.8 40.7 41.45 646,186
11/29/2016 42 42 40.9 41 742,107
11/28/2016 42.25 42.25 41.5999 41.9 397,983
11/25/2016 42.3 42.55 42.15 42.4 92,292
11/23/2016 42.5 42.5 42 42.4 366,276
11/22/2016 42.75 43.25 41.45 42.5 842,963
11/21/2016 42.65 43 40.25 42.75 1,570,665
11/18/2016 45.6 45.8 44.65 44.85 410,422
11/17/2016 45.4 45.95 44.95 45.75 581,052
11/16/2016 44.9 45.4 44.25 45.3 334,310
11/15/2016 44.55 45.3 44.2 45 368,733
11/14/2016 45.25 45.6 44.85 44.85 516,333
11/11/2016 44 46.2 43.6 45.3 633,723
11/10/2016 45.2 45.8 44.05 44.15 651,952
11/09/2016 44.5 45.2 43.75 45.05 388,295
11/08/2016 45.25 45.35 44.85 45.2 339,847
11/07/2016 45.05 45.7925 44.4 45.2 533,417
11/04/2016 43.7 44.85 43.5 44.3 850,652
11/03/2016 43.85 44.3 43.7 44.05 856,893
11/02/2016 42.75 44.1 42.5 43.95 823,699
11/01/2016 43.3 43.7 42.55 43.15 547,300
10/31/2016 43 43.65 42.45 43.4 538,434
10/28/2016 42 43.85 41.301 43.1 1,912,655
10/27/2016 43.6 43.95 41.45 42.5 1,309,133
10/26/2016 42.95 44.5 42.7501 43.2 872,323
10/25/2016 41.75 43.15 41 43.1 958,342
10/24/2016 41.5 41.85 41.3 41.55 546,166
10/21/2016 41.3 41.35 40.55 41.25 761,349
10/20/2016 42.05 42.5 41.1 41.3 450,351
10/19/2016 41.45 42.5 40.5 42.2 770,182
10/18/2016 41.8 42.4 41.5 41.5 395,122
10/17/2016 41.75 42 41.4 41.45 202,742
*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?