MLNX

Historical Stock Prices

$44.06
*  
0.62
1.43%
Get MLNX Alerts
*Delayed - data as of Dec. 19, 2014  -  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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 43.9 44.175 42.96 44.06 414,311
12/18/2014 43.8 44.048 42.86 43.44 414,626
12/17/2014 42.53 43.55 41.95 43.41 509,695
12/16/2014 43.36 43.7 42.55 42.57 388,626
12/15/2014 44.13 44.85 43.53 43.61 375,551
12/12/2014 43.73 44.39 43.5 43.85 299,800
12/11/2014 42.7 44.12 42.7 43.87 454,057
12/10/2014 44.45 44.45 42.21 42.92 476,267
12/09/2014 43.69 44.43 43.46 44.18 324,849
12/08/2014 43.71 44.22 43.67 44.18 613,851
12/05/2014 43.74 44.15 43.36 43.98 440,077
12/04/2014 44.03 44.42 43.3701 43.63 269,301
12/03/2014 44.16 44.465 44.09 44.17 272,019
12/02/2014 43.89 44.11 43 44.03 696,480
12/01/2014 42.36 42.97 41.605 42.09 691,554
11/28/2014 42.45 43.27 42.27 42.65 305,208
11/26/2014 42.66 43 42.31 42.78 425,754
11/25/2014 42.45 42.84 42.13 42.78 344,441
11/24/2014 42.8 43.07 42.13 42.61 502,434
11/21/2014 42.08 42.78 41.83 42.56 569,289
11/20/2014 41.3 42.33 41.2 41.62 380,432
11/19/2014 42.77 43.07 41.22 41.47 557,273
11/18/2014 42.17 43.5 42.17 43 396,229
11/17/2014 43.39 43.45 42.16 42.49 456,137
11/14/2014 42.01 43.28 41.53 42.9 548,820
11/13/2014 43.89 44.57 41.48 41.8 960,763
11/12/2014 41.24 43.85 40.864 43.7 2,356,902
11/11/2014 44.44 44.58 43.8 43.97 301,799
11/10/2014 44.43 44.94 44.21 44.44 341,848
11/07/2014 44.46 44.8 43.605 44.43 644,456
11/06/2014 44.24 45.17 44.112 44.37 485,334
11/05/2014 44.77 44.98 44.04 44.44 424,203
11/04/2014 44.58 45.48 44.11 44.23 563,558
11/03/2014 45 46.21 44.58 45.13 863,301
10/31/2014 44.2 44.96 43.28 44.79 783,431
10/30/2014 43.19 43.83 42.2 43.43 721,530
10/29/2014 45 45 42.745 43.25 867,920
10/28/2014 44.5 45.01 43.68 44.62 778,238
10/27/2014 45.07 45.59 44.04 44.49 965,126
10/24/2014 45 46.84 44.9 45.34 1,602,097
10/23/2014 46.75 46.96 43.03 45.2 3,570,189
10/22/2014 46 46.68 45 45.78 2,579,446
10/21/2014 44.9 46.83 44.74 45.77 1,992,594
10/20/2014 42.41 44.415 42.29 44.29 1,294,507
10/17/2014 42.65 43.28 41.95 42.28 659,135
10/16/2014 42.02 42.99 41.69 42.42 828,442
10/15/2014 39.9 42.64 39.9 42.26 891,831
10/14/2014 40.96 40.98 39.9 40.44 636,006
10/13/2014 40.5 41.27 39.21 40.08 971,035
10/10/2014 42.09 42.31 40.03 40.1 1,179,305
10/09/2014 43.48 44.03 42.72 42.84 568,740
10/08/2014 43.31 43.99 42.62 43.52 588,474
10/07/2014 43.3 43.95 42.85 42.89 499,784
10/06/2014 43.61 44.194 43.4 43.61 406,611
10/03/2014 44.44 44.44 43.51 43.58 455,667
10/02/2014 44 44.93 42.95 43.8 774,088
10/01/2014 44.8 45.35 43.6 44.27 834,447
09/30/2014 44.9 44.9 43.72 44.87 1,018,175
09/29/2014 41.19 43.31 40.8 42.58 834,286
09/26/2014 41.17 41.67 40.96 41.31 411,293
09/25/2014 42.64 42.64 40.94 41 438,358
09/24/2014 42.08 42.81 41.76 42.64 245,490
09/23/2014 41.99 42.78 41.522 42.04 369,670
09/22/2014 42.59 42.6 41.385 42.06 426,405
09/19/2014 44.1 44.42 42.51 42.61 477,307
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?