MLNX

Historical Stock Prices

$45.61
*  
0.86
1.85%
Get MLNX Alerts
*Delayed - data as of Jul. 22, 2016  -  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 22-APR-2016 TO 22-JUL-2016

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.
07/22/2016 46.35 46.459 45.45 45.61 1,151,714
07/21/2016 48.99 49.24 46.26 46.47 3,345,540
07/20/2016 51.29 52.06 50.85 51.24 1,368,057
07/19/2016 51.46 52 50 51.3 1,001,036
07/18/2016 50.94 52.145 50.57 51.9 935,045
07/15/2016 50.89 51.1 50.12 50.65 621,930
07/14/2016 50.24 51.125 49.91 50.88 311,123
07/13/2016 50.77 51.17 49.9 49.98 271,450
07/12/2016 50.65 51.17 50.18 50.57 530,506
07/11/2016 49.46 50.57 49.46 50.52 414,048
07/08/2016 48.89 49.48 48.78 49.21 366,679
07/07/2016 48.18 48.85 48.03 48.48 304,154
07/06/2016 46.28 48.1 45.77 47.85 578,058
07/05/2016 46.92 47 45.87 46.41 348,235
07/01/2016 47.74 48.01 47.3 47.48 166,352
06/30/2016 47.19 48.11 46.88 47.96 505,964
06/29/2016 46.94 47.19 46.29 46.99 740,848
06/28/2016 46.53 47.14 45.68 46.48 564,656
06/27/2016 47.03 47.33 45.7 46 641,845
06/24/2016 47.44 48.17 46.8155 47.39 463,689
06/23/2016 48.48 49.63 47.855 49.58 300,856
06/22/2016 48.15 48.67 47.93 48.14 149,105
06/21/2016 48.21 48.38 47.76 48.15 183,211
06/20/2016 48.43 48.8499 47.8999 47.94 288,601
06/17/2016 48.96 49.05 47.56 47.83 473,163
06/16/2016 48.69 48.9299 47.5 48.66 613,939
06/15/2016 49 49.18 48.64 48.71 306,043
06/14/2016 47.44 48.85 47.3 48.82 483,340
06/13/2016 47.98 48.44 47.41 47.48 457,686
06/10/2016 49.55 49.655 48.16 48.38 492,826
06/09/2016 50.23 50.56 49.75 50.19 621,418
06/08/2016 50.05 50.69 49.73 50.59 683,638
06/07/2016 49 50.29 48.89 50.26 741,314
06/06/2016 48.05 49.23 47.95 49.19 594,041
06/03/2016 47.55 48.24 47.23 48.21 637,401
06/02/2016 47.25 47.625 46.8 47.5 402,608
06/01/2016 47.28 47.7 46.8101 47.18 492,436
05/31/2016 46.5 47.47 46.5 47.4 507,650
05/27/2016 46.09 46.91 45.91 46.78 546,339
05/26/2016 45.7 46.38 45.0168 45.92 498,786
05/25/2016 46.08 46.425 45.81 46.29 770,119
05/24/2016 44.72 46.21 44.6001 46.04 973,532
05/23/2016 42.39 44.3 42.07 44 934,264
05/20/2016 42.39 42.9 42.25 42.54 393,006
05/19/2016 42.11 42.7 41.53 42.02 354,031
05/18/2016 42.2 42.7 41.87 42.14 408,511
05/17/2016 42.91 43.31 41.89 42.36 834,198
05/16/2016 41.96 42.51 41.63 42.17 899,498
05/13/2016 41.26 41.95 40.89 41.55 562,633
05/12/2016 41.45 41.81 40.83 41 536,745
05/11/2016 41.39 41.87 41.35 41.51 410,310
05/10/2016 42.22 42.33 41.3 41.64 421,469
05/09/2016 42.77 42.77 41.35 41.49 646,529
05/06/2016 41.13 41.8 40.54 41.29 629,209
05/05/2016 41.34 42.08 40.97 41.01 917,371
05/04/2016 42.03 42.46 41.14 41.31 549,427
05/03/2016 42.55 43.26 41.83 42.03 871,152
05/02/2016 43.48 44.07 42.68 43.53 605,323
04/29/2016 44.68 44.68 43.02 43.25 755,470
04/28/2016 45.36 45.91 44.71 44.83 558,040
04/27/2016 45.44 46.07 44.48 45.89 905,566
04/26/2016 45.45 46.52 45.45 45.53 785,381
04/25/2016 47.78 48.3 45.66 45.86 1,080,790
04/22/2016 46.57 47.86 46.51 47.19 1,027,277
*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?