MLNX

Mellanox Technologies, Ltd. Historical Stock Prices

$49.85
*  
0.31
0.62%
Get MLNX Alerts
*Delayed - data as of Jun. 2, 2015 9:45 ET  -  Find a broker to begin trading MLNX now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    MLNX Real Time
 
 
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 01-MAR-2015 TO 01-JUN-2015

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.
9:45  50.16  50.42  49.80  49.85 14,962
06/01/2015 50.67 50.67 49.28 50.16 341,420
05/29/2015 50.74 50.98 50.02 50.32 302,849
05/28/2015 49.45 50.58 49.17 50.51 531,463
05/27/2015 50.4 50.725 49.46 49.91 657,717
05/26/2015 50.51 50.8085 50.03 50.33 230,254
05/22/2015 51.02 51.21 50.37 50.77 392,156
05/21/2015 50.43 51.2299 50.2 51.22 677,163
05/20/2015 49.94 50.71 49.63 50.33 250,880
05/19/2015 50.24 50.35 49.83 50.07 343,651
05/18/2015 49.13 50.23 48.77 50.18 750,293
05/15/2015 49.51 49.67 48.59 48.77 371,552
05/14/2015 48 49.35 47.7 49.14 759,294
05/13/2015 48 48.358 47.37 47.68 186,522
05/12/2015 48.15 48.15 47.28 47.8 203,967
05/11/2015 47.49 48.555 47.49 48.31 440,604
05/08/2015 47.78 48.26 47.44 47.68 340,200
05/07/2015 46.67 47.71 46.67 47.5 455,884
05/06/2015 46.43 46.75 46.262 46.67 472,080
05/05/2015 47.37 47.37 45.84 46.2 300,443
05/04/2015 46.54 47.65 46.5 47.34 268,245
05/01/2015 46.71 47.37 46.45 47.03 339,719
04/30/2015 47.1 47.268 46.31 46.49 456,190
04/29/2015 47.08 47.8 46.71 47.31 274,272
04/28/2015 47.42 47.854 46.25 47.19 623,889
04/27/2015 48.41 49 47.2901 47.43 678,081
04/24/2015 49.9 49.9 48.17 48.4 673,563
04/23/2015 49.25 50.09 48.81 49.85 712,927
04/22/2015 48.51 50.44 48.35 49.54 1,603,690
04/21/2015 49 49 46.07 48.3 2,132,524
04/20/2015 47 47.58 46.66 47.3 875,703
04/17/2015 46.99 48.29 46.31 46.55 644,001
04/16/2015 46.83 47.6 46.3 46.37 603,362
04/15/2015 45.02 46.99 45.02 46.45 882,084
04/14/2015 44.66 45.3 44.37 44.41 345,009
04/13/2015 45.2 45.56 44.28 45.11 473,496
04/10/2015 45.71 45.98 45.33 45.35 282,050
04/09/2015 46.31 46.5 45.53 45.58 183,468
04/08/2015 45.71 46.68 45.67 46.36 387,709
04/07/2015 45.7 46.3 45.25 45.56 219,476
04/06/2015 45.6 46.61 45.6 45.74 166,619
04/02/2015 45.13 46.42 45.13 46 222,860
04/01/2015 45.34 45.34 44.47 44.91 241,865
03/31/2015 46.63 46.63 45.18 45.34 245,499
03/30/2015 45.9 46.89 45.63 46.72 294,398
03/27/2015 44.28 45.8499 44.28 45.72 630,465
03/26/2015 45.67 45.97 44.5 44.62 451,157
03/25/2015 47.76 48.01 45.82 46.25 378,566
03/24/2015 47.89 48.22 47.5738 47.64 171,606
03/23/2015 48.56 48.56 47.68 47.77 308,532
03/20/2015 48.5 48.92 47.732 48.49 445,361
03/19/2015 46.69 48.09 46.69 48 343,675
03/18/2015 46.26 47.08 45.43 46.68 168,662
03/17/2015 46.05 46.8 45.59 46.48 238,766
03/16/2015 46 46.47 45.54 45.99 241,711
03/13/2015 45.77 45.895 45.2 45.68 202,322
03/12/2015 46.05 46.52 45.78 45.94 188,099
03/11/2015 45.51 46.8 45.09 46.45 218,932
03/10/2015 45.66 46.25 45.41 45.47 295,406
03/09/2015 44.71 46.55 44.71 46.02 246,229
03/06/2015 47.39 47.39 46.48 46.67 171,951
03/05/2015 46.91 47.6 46.87 47.44 219,506
03/04/2015 46 47.01 45.17 47 359,905
03/03/2015 47 47.09 46.22 46.3 233,166
03/02/2015 47 47.94 46.62 47.12 527,484
*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?