MLNX

Historical Stock Prices

$42.25
*  
0.19
0.45%
Get MLNX Alerts
*Delayed - data as of Sep. 23, 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 23-JUN-2016 TO 23-SEP-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.
09/23/2016 42.19 42.8827 42.15 42.25 513,086
09/22/2016 41.51 42.535 41.48 42.44 866,227
09/21/2016 41.19 41.4786 40.99 41.38 498,983
09/20/2016 41 41.32 40.66 40.91 683,824
09/19/2016 40.49 41.27 40.4658 41.04 1,134,251
09/16/2016 40.56 40.84 39.94 40.11 390,791
09/15/2016 40 40.77 39.71 40.44 983,946
09/14/2016 39.91 40.27 39.53 39.99 509,612
09/13/2016 40.41 40.68 39.555 39.9 679,397
09/12/2016 40.61 40.72 40 40.51 874,543
09/09/2016 42.09 42.2399 40.63 40.68 917,224
09/08/2016 42.86 43.08 42.35 42.37 450,662
09/07/2016 44.28 44.28 42.771 43.16 772,381
09/06/2016 43.88 44.43 43.88 44.08 422,847
09/02/2016 44.09 44.29 43.691 44.03 175,805
09/01/2016 43.7 44.29 43.53 44.27 388,203
08/31/2016 44.18 44.29 43.4 43.84 345,869
08/30/2016 43.36 44.32 43.35 43.97 309,387
08/29/2016 43.23 43.69 43 43.58 219,648
08/26/2016 43.18 43.65 42.84 43.26 247,391
08/25/2016 42.87 43.34 42.7014 43.02 278,630
08/24/2016 43.29 43.33 42.865 43 480,012
08/23/2016 42.52 43.4 42.43 43.09 729,613
08/22/2016 42.01 42.31 41.8008 42.2 387,622
08/19/2016 41.95 42.1 41.5 41.95 309,050
08/18/2016 41.81 42.28 41.555 42.06 348,436
08/17/2016 42.38 42.38 41.9 42.02 274,464
08/16/2016 42.37 42.4 41.8 42.2 283,506
08/15/2016 41.73 42.65 41.6 42.14 352,148
08/12/2016 42.31 42.34 41.75 41.78 236,214
08/11/2016 42.06 42.43 41.8 42.17 399,640
08/10/2016 42.75 42.75 41.97 42.05 672,728
08/09/2016 42.73 42.88 42.54 42.72 327,466
08/08/2016 43.15 43.44 42.51 42.56 389,484
08/05/2016 43.15 43.86 42.84 42.95 339,051
08/04/2016 42.93 43.51 42.73 43.08 425,341
08/03/2016 43.15 43.4405 42.62 42.77 711,390
08/02/2016 44 44.41 43.27 43.32 384,679
08/01/2016 44.13 44.95 44.06 44.44 507,137
07/29/2016 44.8 45.08 43.34 44.18 1,169,952
07/28/2016 45.68 45.96 44.86 44.95 720,262
07/27/2016 46.61 46.65 45.55 45.66 624,049
07/26/2016 46.07 46.56 45.594 46.34 1,162,563
07/25/2016 46 46.53 45.69 46.07 963,388
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
*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?