MLNX

Mellanox Technologies, Ltd. Historical Stock Prices

$42.16
*  
0.10
0.24%
Get MLNX Alerts
*Delayed - data as of Sep. 23, 2014 10:35 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 for next time

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

Results for: 1 Year, From 22-SEP-2013 TO 22-SEP-2014

Date Open High Low Close / Last Volume
10:35  41.99  42.4899  41.522  42.16 115,595
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
09/18/2014 44 44.78 43.6 44.15 459,781
09/17/2014 43.76 45.15 43.11 43.89 796,523
09/16/2014 42.5 44.17 42.052 43.82 733,365
09/15/2014 42.81 42.94 42.09 42.8 697,681
09/12/2014 42.77 42.77 41.34 41.65 313,419
09/11/2014 42.08 43.23 41.94 42.77 523,246
09/10/2014 42.17 42.5 41.92 42.15 518,729
09/09/2014 42.01 42.6 41.83 42.07 273,641
09/08/2014 42.96 43.18 42.2 42.51 433,587
09/05/2014 42.5 43.08 42.14 42.8 420,899
09/04/2014 42.49 43.26 42.08 42.43 479,492
09/03/2014 42.5 43.3 41.902 42.44 435,432
09/02/2014 40.43 42.92 40.43 42.46 897,746
08/29/2014 42.19 42.37 41.41 41.79 277,865
08/28/2014 42.22 42.498 41.77 41.97 275,253
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
05/23/2014 32.99 33.62 32.86 33.45 217,584
05/22/2014 32.72 33.3 32.49 33.09 301,708
05/21/2014 32.89 33.42 32.5 32.76 264,877
05/20/2014 32.68 33.6985 32.05 32.64 558,883
05/19/2014 31.68 32.69 31.2301 32.22 423,788
05/16/2014 31.48 31.7 30.61 31.69 803,769
05/15/2014 31.32 31.84 30.67 31.38 427,252
05/14/2014 32.52 32.67 31.61 31.65 330,257
05/13/2014 32.45 32.62 32.078 32.33 382,239
05/12/2014 32.31 33.23 32.05 32.14 745,452
05/09/2014 32.52 32.7775 32.09 32.3 443,181
05/08/2014 33 34.05 32.48 32.82 480,029
05/07/2014 33.94 33.94 32.28 32.87 908,836
05/06/2014 34.08 34.96 33.64 33.82 529,609
05/05/2014 33.94 34.15 33.5 33.85 259,535
05/02/2014 34.06 34.635 34.04 34.09 334,000
05/01/2014 34.73 35.09 33.84 34.38 453,861
04/30/2014 34.27 35.27 34.2 34.97 467,623
04/29/2014 34.5 34.88 33.92 34.34 502,566
04/28/2014 33.65 35 33.31 34.47 780,121
04/25/2014 36.77 37.23 33.18 33.61 2,470,730
04/24/2014 40.25 40.8 39.43 39.68 1,020,261
04/23/2014 39 40.15 38.85 40.1 704,330
04/22/2014 37.52 39.08 37.14 38.9 412,519
04/21/2014 36.99 37.54 36.41 37.29 313,950
04/17/2014 35.85 36.99 35.8 36.78 323,202
04/16/2014 36.92 37.466 35.63 36.67 397,489
04/15/2014 37.2 37.69 35.36 36.6 415,988
04/14/2014 37.09 37.872 36.41 36.87 167,495
04/11/2014 37.54 37.92 36.74 36.85 307,466
04/10/2014 39.23 39.23 37.44 37.86 294,423
04/09/2014 38.02 39 37.73 38.91 198,130
04/08/2014 37.16 38.01 37.16 37.89 382,474
04/07/2014 37.58 37.785 36.6505 37.09 249,287
04/04/2014 39.5 39.6 37.6 37.69 441,409
04/03/2014 38.92 39.32 38.548 39.24 217,434
04/02/2014 38.85 39.54 38.47 38.86 269,206
04/01/2014 39.37 39.72 37.68 38.64 579,143
03/31/2014 39.16 39.9 38.65 39.13 420,577
03/28/2014 39.53 40.1 38.5 38.97 270,168
03/27/2014 39.68 40.21 38.82 39.49 226,746
03/26/2014 40.84 41.44 39.15 39.7 404,497
03/25/2014 42.26 42.79 40.31 40.69 684,110
03/24/2014 43.46 43.84 42.338 42.87 718,117
03/21/2014 42.39 44.14 42.1 43.14 1,070,807
03/20/2014 42 42.63 41.45 42.08 378,619
03/19/2014 40.82 42.5 40.5801 42.21 769,820
03/18/2014 39.13 41.32 39.075 40.81 792,894
03/17/2014 37.59 39.78 37.59 39 637,981
03/14/2014 37.09 38.34 37.09 38.06 324,719
03/13/2014 37.62 38.14 36.65 37.04 207,955
03/12/2014 38.56 38.8 37.13 37.6 289,417
03/11/2014 38.42 38.78 37.07 37.39 262,965
03/10/2014 38.01 38.84 37.42 38.42 297,462
03/07/2014 39.01 39.4995 37.36 37.92 371,234
03/06/2014 37.96 39.8 37.92 39 744,441
03/05/2014 35.99 38.238 35.8 37.93 647,857
03/04/2014 35.6 35.8 35 35.8 351,531
03/03/2014 34 35.7 33.07 34.73 801,843
02/28/2014 37.24 37.3 36.39 36.52 418,487
02/27/2014 36.87 37.25 36.74 37.18 241,593
02/26/2014 36.29 37.35 36.13 36.87 251,201
02/25/2014 36.65 36.86 35.92 36.34 391,585
02/24/2014 36.81 37.39 36.39 36.63 322,176
02/21/2014 38 38 36.73 36.86 307,372
02/20/2014 37.82 38.724 37.35 37.81 356,576
02/19/2014 37.82 38.32 37.66 37.88 280,775
02/18/2014 38 38.81 37.67 37.85 558,049
02/14/2014 36.63 38.4 36 37.7 503,183
02/13/2014 35.5 36.81 35.4 36.59 364,580
02/12/2014 35.73 36.51 35.5 35.91 386,438
02/11/2014 35.8 36.1 35.61 35.75 332,636
02/10/2014 35.35 35.86 35.17 35.76 426,567
02/07/2014 35.33 35.99 34.99 35.35 456,854
02/06/2014 35.11 35.83 34.91 35.21 472,339
02/05/2014 35.48 35.74 34.63 35.21 418,086
02/04/2014 34.71 35.63 34.52 35.53 770,274
02/03/2014 37.01 37.1 34.66 34.82 1,131,988
01/31/2014 37.05 37.57 36.89 37.27 827,847
01/30/2014 38.66 38.9 36.61 37.53 2,319,086
01/29/2014 40.01 40.87 39.13 39.5 788,364
01/28/2014 40.81 41.38 40.17 40.51 578,854
01/27/2014 39.11 40.85 39.11 40.65 799,290
01/24/2014 40.8 40.85 39.13 39.2 1,038,949
01/23/2014 43.54 43.54 42.23 42.56 561,530
01/22/2014 43.88 43.93 43.2354 43.59 445,392
01/21/2014 45 45.21 43.31 43.98 501,834
01/17/2014 44.43 45.5 43.71 45.08 992,809
01/16/2014 43.58 46.0425 43.1 44.74 2,020,274
01/15/2014 40.59 44.18 40.009 43.74 1,588,981
01/14/2014 39.04 40.85 38.75 40.65 1,011,071
01/13/2014 39.02 39.36 38.52 38.69 431,870
01/10/2014 39.09 39.6499 38.69 39.02 207,095
01/09/2014 40.07 40.62 38.6301 39.13 568,733
01/08/2014 38.7 40.34 38.5 40.08 676,388
01/07/2014 38.81 39.43 38.66 38.71 360,544
01/06/2014 39.33 39.5 38.7 38.98 415,401
01/03/2014 39.35 39.79 39 39.31 188,520
01/02/2014 39.92 40.86 39.22 39.37 406,491
12/31/2013 39.24 40.94 39.05 39.97 298,676
12/30/2013 39.62 39.9699 39.33 39.73 319,237
12/27/2013 40 40.55 39.69 39.84 260,384
12/26/2013 39.06 40.4399 39.06 39.789 464,139
12/24/2013 39.67 39.835 39.04 39.35 208,157
12/23/2013 39.94 41.19 39.62 39.8 691,760
12/20/2013 39.47 40.5 39.19 40 658,573
12/19/2013 36.59 39.73 36.485 39.5 948,253
12/18/2013 37.6 38.18 37.07 37.29 880,895
12/17/2013 37.09 38.088 36.5 37.87 465,458
12/16/2013 37.53 38.2 36.97 37.16 453,730
12/13/2013 37 37.34 36.68 37.01 425,595
12/12/2013 37.96 38.19 36.75 37.01 566,908
12/11/2013 38.05 39.21 37.59 38.07 468,541
12/10/2013 39 39.42 38.33 39.08 739,882
12/09/2013 40.44 41.38 38.92 39.03 977,873
12/06/2013 39 40.1399 38.84 39.16 505,413
12/05/2013 37.51 39.77 37.5 38.59 739,688
12/04/2013 37.58 37.98 37.3 37.63 583,042
12/03/2013 38.31 38.5 37.71 37.97 455,205
12/02/2013 38.64 39.19 37.9 38.565 482,965
11/29/2013 39.18 39.22 38.5 38.94 108,714
11/27/2013 38.6 39.29 37.79 39.15 363,014
11/26/2013 38.9 39.27 38.3 38.75 843,056
11/25/2013 39.92 41.68 38.94 39.25 649,372
11/22/2013 41.79 42.39 41.4 41.91 574,924
11/21/2013 40.57 41.9 40.11 41.82 779,320
11/20/2013 40.46 40.91 39.67 40.1 650,005
11/19/2013 40 40.9 39.864 40.4 763,335
11/18/2013 40.6 41.32 39.77 40.09 1,412,106
11/15/2013 36.51 40.78 36.29 40.3 1,882,519
11/14/2013 35.14 35.36 34.44 35.34 570,399
11/13/2013 35 35.68 34.8 35.285 563,731
11/12/2013 33.63 34.9252 33.57 34.77 590,966
11/11/2013 34.1 34.26 33.49 34.22 322,383
11/08/2013 33.8 34.6 33.54 34.42 627,524
11/07/2013 33.26 33.76 33.01 33.71 601,916
11/06/2013 32.73 33.53 32.4 33.28 793,861
11/05/2013 34.85 34.99 32.35 32.7 1,686,140
11/04/2013 34.6 35.5 34.33 35.228 601,123
11/01/2013 36.21 36.48 34.8 34.81 580,115
10/31/2013 35.47 36.94 35.33 36.29 612,098
10/30/2013 35.88 35.99 35.05 35.56 482,758
10/29/2013 34.91 35.5 34.91 35.14 595,772
10/28/2013 35.48 35.87 34.731 34.91 761,788
10/25/2013 35.42 36.19 35.24 35.57 819,025
10/24/2013 37 37.69 35.01 35.5 2,669,398
10/23/2013 38.95 38.95 37.8 38 1,350,692
10/22/2013 40.96 40.96 38.74 38.97 1,255,478
10/21/2013 39.98 40.64 39.28 40.53 895,764
10/18/2013 38.34 39.64 38.28 39.49 618,581
10/17/2013 38.73 39.03 38.2 38.33 400,899
10/16/2013 38.36 39.35 38.352 38.76 646,768
10/15/2013 38.68 38.99 37.57 38.24 531,788
10/14/2013 39.09 39.3499 38.34 38.65 425,517
10/11/2013 40 40.1 39 39.33 808,278
10/10/2013 39.26 40.09 38.88 40.001 643,931
10/09/2013 40.03 40.559 38.26 38.98 1,034,029
10/08/2013 39.96 40.69 39.355 40.26 1,367,114
10/07/2013 39.6 40.43 39.34 39.88 808,625
10/04/2013 42.16 42.45 39.62 39.8 857,179
10/03/2013 41.92 42.27 41 41.89 1,588,697
10/02/2013 39.01 40.98 38.56 39.88 1,416,059
10/01/2013 38.34 39 38 39 1,092,051
09/30/2013 35.8 38.779 35.699 37.975 1,794,213
09/27/2013 35.25 36.3 35 35.86 738,689
09/26/2013 35.48 35.89 34.98 35.29 420,867
09/25/2013 34.94 36.13 34.71 35.55 689,022
09/24/2013 34.48 35.31 33.6878 34.98 941,333
09/23/2013 35.1 35.6 34.46 34.53 749,696
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?