Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Mellanox Technologies
(NQ:
MLNX
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2014
44.20
44.96
43.28
44.79
783,481
+1.36(+3.13%)
Oct 30, 2014
43.19
43.82
42.20
43.43
721,530
+0.18(+0.42%)
Oct 29, 2014
45.00
45.00
42.74
43.25
867,920
-1.37(-3.07%)
Oct 28, 2014
44.50
45.01
43.68
44.62
778,238
+0.13(+0.29%)
Oct 27, 2014
45.07
45.59
44.04
44.49
965,126
-0.85(-1.87%)
Oct 24, 2014
45.00
46.84
44.90
45.34
1,602,097
+0.14(+0.31%)
Oct 23, 2014
46.75
46.96
43.03
45.20
3,570,189
-0.58(-1.27%)
Oct 22, 2014
46.00
46.68
45.00
45.78
2,604,306
+0.01(+0.02%)
Oct 21, 2014
44.90
46.83
44.74
45.77
1,996,259
+1.48(+3.34%)
Oct 20, 2014
42.41
44.41
42.29
44.29
1,294,507
+2.01(+4.75%)
Oct 17, 2014
42.65
43.28
41.95
42.28
659,135
-0.14(-0.33%)
Oct 16, 2014
42.02
42.99
41.69
42.42
828,442
+0.16(+0.38%)
Oct 15, 2014
39.90
42.64
39.90
42.26
891,831
+1.82(+4.50%)
Oct 14, 2014
40.96
40.98
39.90
40.44
636,006
+0.36(+0.90%)
Oct 13, 2014
40.50
41.27
39.21
40.08
971,035
-0.02(-0.05%)
Oct 10, 2014
42.09
42.31
40.03
40.10
1,179,305
-2.74(-6.40%)
Oct 09, 2014
43.48
43.93
42.72
42.84
568,740
-0.68(-1.56%)
Oct 08, 2014
43.31
43.99
42.62
43.52
588,474
+0.63(+1.47%)
Oct 07, 2014
43.30
43.95
42.85
42.89
499,784
-0.72(-1.65%)
Oct 06, 2014
43.61
44.19
43.40
43.61
406,611
+0.03(+0.07%)
Oct 03, 2014
44.44
44.44
43.51
43.58
455,667
-0.22(-0.50%)
Oct 02, 2014
44.00
44.93
42.95
43.80
774,088
-0.47(-1.06%)
Oct 01, 2014
44.80
45.35
43.60
44.27
834,447
-0.60(-1.34%)
Sep 30, 2014
44.90
44.90
43.72
44.87
1,018,275
+2.29(+5.38%)
Sep 29, 2014
41.19
43.31
40.80
42.58
834,286
+1.27(+3.07%)
Sep 26, 2014
41.17
41.67
40.96
41.31
411,293
+0.31(+0.76%)
Sep 25, 2014
42.64
42.64
40.94
41.00
438,358
-1.64(-3.85%)
Sep 24, 2014
42.08
42.81
41.76
42.64
245,490
+0.60(+1.43%)
Sep 23, 2014
41.99
42.78
41.52
42.04
369,670
-0.02(-0.05%)
Sep 22, 2014
42.59
42.60
41.38
42.06
426,405
-0.55(-1.29%)
Sep 19, 2014
44.10
44.10
42.51
42.61
481,307
-1.54(-3.49%)
Sep 18, 2014
44.00
44.78
43.60
44.15
459,781
+0.26(+0.59%)
Sep 17, 2014
43.76
45.15
43.11
43.89
796,523
+0.07(+0.16%)
Sep 16, 2014
42.50
44.17
42.05
43.82
733,365
+1.02(+2.38%)
Sep 15, 2014
42.81
42.94
42.09
42.80
697,681
+1.15(+2.76%)
Sep 12, 2014
42.77
42.77
41.34
41.65
313,419
-1.12(-2.62%)
Sep 11, 2014
42.08
43.23
41.94
42.77
523,246
+0.62(+1.47%)
Sep 10, 2014
42.17
42.50
41.92
42.15
518,729
+0.08(+0.19%)
Sep 09, 2014
42.01
42.60
41.83
42.07
273,641
-0.44(-1.04%)
Sep 08, 2014
42.96
43.18
42.20
42.51
433,587
-0.29(-0.68%)
Sep 05, 2014
42.50
43.08
42.14
42.80
420,899
+0.37(+0.87%)
Sep 04, 2014
42.49
43.26
42.08
42.43
479,492
-0.01(-0.02%)
Sep 03, 2014
42.50
43.28
41.90
42.44
435,432
-0.02(-0.05%)
Sep 02, 2014
40.43
42.92
40.43
42.46
897,746
+0.67(+1.60%)
Aug 29, 2014
42.19
41.79
41.79
41.79
277,900
-0.18(-0.43%)
Aug 28, 2014
42.22
42.50
41.77
41.97
275,253
-0.50(-1.18%)
Aug 27, 2014
41.87
42.60
41.68
42.47
397,610
+0.64(+1.53%)
Aug 26, 2014
41.00
42.00
40.80
41.83
306,034
+0.74(+1.80%)
Aug 25, 2014
41.44
41.73
40.72
41.09
295,836
-0.38(-0.92%)
Aug 22, 2014
42.03
42.03
41.41
41.47
267,809
-0.56(-1.33%)
Aug 21, 2014
42.39
42.82
41.64
42.03
385,249
-0.44(-1.04%)
Aug 20, 2014
42.00
42.91
42.00
42.47
456,288
+0.32(+0.76%)
Aug 19, 2014
41.02
42.25
41.00
42.15
420,289
+0.86(+2.08%)
Aug 18, 2014
40.90
41.31
40.23
41.29
459,726
+0.49(+1.20%)
Aug 15, 2014
40.84
41.10
39.99
40.80
512,928
+0.06(+0.15%)
Aug 14, 2014
41.87
41.87
40.52
40.74
1,079,658
-0.57(-1.38%)
Aug 13, 2014
41.00
41.71
40.63
41.31
702,709
+0.52(+1.27%)
Aug 12, 2014
41.40
42.18
39.96
40.79
1,097,304
-1.52(-3.59%)
Aug 11, 2014
41.97
42.95
41.66
42.31
605,333
+0.39(+0.93%)
Aug 08, 2014
41.38
41.88
41.11
41.92
297,978
+0.65(+1.57%)
Aug 07, 2014
41.91
42.48
41.25
41.27
466,051
-0.42(-1.01%)
Aug 06, 2014
41.70
42.10
40.32
41.69
311,906
-0.22(-0.52%)
Aug 05, 2014
41.57
42.17
41.29
41.91
407,050
-0.14(-0.33%)
Aug 04, 2014
42.40
42.94
41.96
42.05
585,778
+0.22(+0.53%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.