MLNX

Mellanox Technologies, Ltd. Historical Stock Prices

$45.135
*  
0.205
0.45%
Get MLNX Alerts
*Delayed - data as of Apr. 1, 2015 14:23 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: 1 Year, From 31-MAR-2014 TO 31-MAR-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.
14:23  45.34  45.34  44.47  45.135 167,463
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
02/27/2015 48.47 48.796 47.59 47.64 200,429
02/26/2015 46.67 48.83 46.4901 48.46 579,612
02/25/2015 46.35 47.16 46.2301 46.62 225,134
02/24/2015 45.84 47 45.36 46.55 348,064
02/23/2015 46.25 46.35 45.63 45.8 194,246
02/20/2015 46.47 46.93 46.1601 46.47 252,175
02/19/2015 46.35 46.9794 46.0501 46.7 171,839
02/18/2015 45.08 47.2 45.08 46.54 413,473
02/17/2015 46.31 47.14 46 46.98 297,450
02/13/2015 44.89 46.43 44.79 46.35 579,676
02/12/2015 44.81 45.5 44.58 44.88 367,476
02/11/2015 43.86 44.72 43.86 44.58 265,743
02/10/2015 43.79 44.04 43.43 44 182,225
02/09/2015 43.51 43.77 42.91 43.34 179,185
02/06/2015 44.16 44.57 43.44 43.53 231,626
02/05/2015 44.61 44.75 44.129 44.28 242,175
02/04/2015 45.2 45.31 44.58 44.61 207,877
02/03/2015 44.84 45.53 44.63 45.29 656,410
02/02/2015 43.91 45.36 43.64 44.91 709,209
01/30/2015 44.02 44.77 43.41 44.02 496,464
01/29/2015 47.33 47.85 43.9 44.47 2,720,892
01/28/2015 44.45 45.78 43 43.38 1,100,903
01/27/2015 43.74 44.7 43.58 43.87 590,650
01/26/2015 45.87 45.87 45 45.66 451,011
01/23/2015 45.4 46.12 45.4 45.75 273,161
01/22/2015 46 46.27 45.36 45.77 266,429
01/21/2015 46.38 46.84 46.1 46.12 246,569
01/20/2015 46 46.66 45.82 46.29 319,368
01/16/2015 45.54 46.3 45.21 45.96 495,646
01/15/2015 46.22 46.66 44.88 44.92 265,147
01/14/2015 46.03 46.266 45.21 45.92 375,880
01/13/2015 46.29 47.49 45.59 46.35 467,142
01/12/2015 45.39 45.8 44.76 45.65 267,653
01/09/2015 45.22 46.15 45.05 45.57 297,995
01/08/2015 43.89 45.74 43.34 45.16 340,413
01/07/2015 45.01 45.01 43.3 43.72 349,887
01/06/2015 43.28 45.25 42.93 44.48 782,916
01/05/2015 42.66 43.5499 42.47 43.16 381,688
01/02/2015 43.09 43.71 42.37 42.62 257,837
12/31/2014 41.14 43.5 41.14 42.73 234,083
12/30/2014 41 43.25 41 42.87 162,179
12/29/2014 43.12 43.34 42.6 42.79 199,368
12/26/2014 43.88 43.88 43.12 43.49 143,569
12/24/2014 43.87 44.2 43.59 43.89 84,535
12/23/2014 44.3 44.44 43.5 43.75 213,622
12/22/2014 44.04 44.709 43.43 44.13 460,703
12/19/2014 43.9 44.175 42.96 44.06 414,311
12/18/2014 43.8 44.048 42.86 43.44 414,626
12/17/2014 42.53 43.55 41.95 43.41 509,695
12/16/2014 43.36 43.7 42.55 42.57 388,626
12/15/2014 44.13 44.85 43.53 43.61 375,551
12/12/2014 43.73 44.39 43.5 43.85 299,800
12/11/2014 42.7 44.12 42.7 43.87 454,057
12/10/2014 44.45 44.45 42.21 42.92 476,267
12/09/2014 43.69 44.43 43.46 44.18 324,849
12/08/2014 43.71 44.22 43.67 44.18 613,851
12/05/2014 43.74 44.15 43.36 43.98 440,077
12/04/2014 44.03 44.42 43.3701 43.63 269,301
12/03/2014 44.16 44.465 44.09 44.17 272,019
12/02/2014 43.89 44.11 43 44.03 696,480
12/01/2014 42.36 42.97 41.605 42.09 691,554
11/28/2014 42.45 43.27 42.27 42.65 305,208
11/26/2014 42.66 43 42.31 42.78 425,754
11/25/2014 42.45 42.84 42.13 42.78 344,441
11/24/2014 42.8 43.07 42.13 42.61 502,434
11/21/2014 42.08 42.78 41.83 42.56 569,289
11/20/2014 41.3 42.33 41.2 41.62 380,432
11/19/2014 42.77 43.07 41.22 41.47 557,273
11/18/2014 42.17 43.5 42.17 43 396,229
11/17/2014 43.39 43.45 42.16 42.49 456,137
11/14/2014 42.01 43.28 41.53 42.9 548,820
11/13/2014 43.89 44.57 41.48 41.8 960,763
11/12/2014 41.24 43.85 40.864 43.7 2,356,902
11/11/2014 44.44 44.58 43.8 43.97 301,799
11/10/2014 44.43 44.94 44.21 44.44 341,848
11/07/2014 44.46 44.8 43.605 44.43 644,456
11/06/2014 44.24 45.17 44.112 44.37 485,334
11/05/2014 44.77 44.98 44.04 44.44 424,203
11/04/2014 44.58 45.48 44.11 44.23 563,558
11/03/2014 45 46.21 44.58 45.13 863,301
10/31/2014 44.2 44.96 43.28 44.79 783,431
10/30/2014 43.19 43.83 42.2 43.43 721,530
10/29/2014 45 45 42.745 43.25 867,920
10/28/2014 44.5 45.01 43.68 44.62 778,238
10/27/2014 45.07 45.59 44.04 44.49 965,126
10/24/2014 45 46.84 44.9 45.34 1,602,097
10/23/2014 46.75 46.96 43.03 45.2 3,570,189
10/22/2014 46 46.68 45 45.78 2,579,446
10/21/2014 44.9 46.83 44.74 45.77 1,992,594
10/20/2014 42.41 44.415 42.29 44.29 1,294,507
10/17/2014 42.65 43.28 41.95 42.28 659,135
10/16/2014 42.02 42.99 41.69 42.42 828,442
10/15/2014 39.9 42.64 39.9 42.26 891,831
10/14/2014 40.96 40.98 39.9 40.44 636,006
10/13/2014 40.5 41.27 39.21 40.08 971,035
10/10/2014 42.09 42.31 40.03 40.1 1,179,305
10/09/2014 43.48 44.03 42.72 42.84 568,740
10/08/2014 43.31 43.99 42.62 43.52 588,474
10/07/2014 43.3 43.95 42.85 42.89 499,784
10/06/2014 43.61 44.194 43.4 43.61 406,611
10/03/2014 44.44 44.44 43.51 43.58 455,667
10/02/2014 44 44.93 42.95 43.8 774,088
10/01/2014 44.8 45.35 43.6 44.27 834,447
09/30/2014 44.9 44.9 43.72 44.87 1,018,175
09/29/2014 41.19 43.31 40.8 42.58 834,286
09/26/2014 41.17 41.67 40.96 41.31 411,293
09/25/2014 42.64 42.64 40.94 41 438,358
09/24/2014 42.08 42.81 41.76 42.64 245,490
09/23/2014 41.99 42.78 41.522 42.04 369,670
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
*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?