MLNX

Mellanox Technologies, Ltd. Historical Stock Prices

$42.47
*  
0.64
1.53%
Get MLNX Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading MLNX now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    MLNX Pre-Market
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  41.87  42.60  41.6776  42.47 397,610
08/27/2014 41.87 42.6 41.6776 42.47 397,610
08/26/2014 41 42 40.8 41.83 306,034
08/25/2014 41.44 41.73 40.72 41.09 295,836
08/22/2014 42.03 42.03 41.41 41.47 267,809
08/21/2014 42.39 42.82 41.6448 42.03 385,249
08/20/2014 42 42.91 42 42.47 456,288
08/19/2014 41.02 42.25 41 42.15 420,289
08/18/2014 40.9 41.32 40.23 41.29 459,726
08/15/2014 40.84 41.1 39.99 40.8 512,928
08/14/2014 41.87 41.87 40.52 40.74 1,079,658
08/13/2014 41 41.71 40.63 41.31 702,709
08/12/2014 41.4 42.18 39.9601 40.79 1,097,304
08/11/2014 41.97 42.95 41.66 42.31 605,333
08/08/2014 41.38 42.15 41.11 41.92 297,978
08/07/2014 41.91 42.48 41.25 41.27 466,051
08/06/2014 41.7 42.1 40.32 41.69 311,906
08/05/2014 41.57 42.17 41.29 41.91 407,050
08/04/2014 42.4 42.94 41.96 42.05 585,778
08/01/2014 41.29 42.03 40.7 41.83 644,827
07/31/2014 42.3 42.54 41.25 41.65 744,384
07/30/2014 42.76 43.8 42.6 42.75 981,046
07/29/2014 42.27 44.12 42.27 42.73 818,609
07/28/2014 43.4 44.19 42 43.69 1,703,293
07/25/2014 40.01 44.4 39.71 44.4 4,529,792
07/24/2014 37.37 38.47 37.08 37.57 965,679
07/23/2014 38.54 38.59 37.21 37.28 633,384
07/22/2014 37.44 38.31 37.04 38.11 808,009
07/21/2014 37.79 38.07 37.18 37.28 528,843
07/18/2014 38.29 39.26 37.33 37.46 757,946
07/17/2014 39.79 39.98 38.25 38.29 976,593
07/16/2014 38.07 39.73 37.43 39.68 2,782,875
07/15/2014 36.91 36.92 35.58 35.77 634,840
07/14/2014 34.84 36.9499 34.6 36.67 801,121
07/11/2014 34.34 34.7799 34.19 34.54 396,361
07/10/2014 33.75 34.49 33.33 34.46 237,424
07/09/2014 33.52 34.31 33.52 34.19 191,563
07/08/2014 34.89 34.9775 33.8 34 332,821
07/07/2014 34.77 35.63 34.54 35.02 460,626
07/03/2014 34.94 35.4 34.785 34.96 251,001
07/02/2014 34.94 35.14 34.62 34.82 304,464
07/01/2014 34.83 35.7 34.82 34.87 292,954
06/30/2014 34.56 34.97 34.55 34.86 208,227
06/27/2014 34.43 34.93 34.3 34.68 175,365
06/26/2014 36 36 34.54 34.6 347,535
06/25/2014 34.75 35.91 34.14 35.89 781,518
06/24/2014 36.71 37.48 34.56 34.75 1,002,441
06/23/2014 38.025 38.025 36 36.85 522,128
06/20/2014 36.35 36.74 35.83 36.68 579,282
06/19/2014 36.26 36.54 35.61 36.31 705,413
06/18/2014 35.23 36.65 34.79 36.36 707,690
06/17/2014 33.96 35.45 33.8317 35.24 365,168
06/16/2014 34.31 34.5 34.01 34.15 375,275
06/13/2014 34.14 34.45 33.79 34.36 361,804
06/12/2014 33.42 34.43 33 33.82 629,842
06/11/2014 31.96 33.68 31.76 33.65 504,536
06/10/2014 31.99 32.46 31.77 32.09 334,567
06/09/2014 31.21 32.35 31.09 31.8 722,818
06/06/2014 31.61 31.81 30.891 31.2 317,468
06/05/2014 31.75 31.84 31.09 31.42 341,621
06/04/2014 30.74 31.74 30.74 31.09 225,135
06/03/2014 31.28 31.86 30.58 30.96 455,780
06/02/2014 31.72 31.96 31.51 31.61 208,696
05/30/2014 32.22 32.37 31.51 31.58 412,220
05/29/2014 32.58 32.94 32.05 32.39 425,969
05/28/2014 32.71 32.97 32.435 32.49 300,976
05/27/2014 33.34 33.69 32.7 33 418,425
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?