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 (%)
Feb 28, 2014
37.24
37.30
36.39
36.52
418,487
-0.66(-1.78%)
Feb 27, 2014
36.87
37.25
36.74
37.18
241,593
+0.31(+0.84%)
Feb 26, 2014
36.29
37.35
36.13
36.87
251,201
+0.53(+1.46%)
Feb 25, 2014
36.65
36.86
35.92
36.34
391,485
-0.29(-0.79%)
Feb 24, 2014
36.95
37.38
36.39
36.63
322,176
-0.23(-0.62%)
Feb 21, 2014
38.00
38.00
36.73
36.86
307,372
-0.95(-2.51%)
Feb 20, 2014
37.82
38.72
37.35
37.81
356,576
-0.07(-0.18%)
Feb 19, 2014
37.82
38.32
37.66
37.88
280,775
+0.03(+0.08%)
Feb 18, 2014
38.00
38.81
37.67
37.85
558,049
+0.15(+0.40%)
Feb 14, 2014
36.63
37.70
37.70
37.70
503,200
+1.11(+3.03%)
Feb 13, 2014
35.50
36.81
35.40
36.59
364,580
+0.68(+1.89%)
Feb 12, 2014
35.73
36.51
35.50
35.91
386,438
+0.16(+0.45%)
Feb 11, 2014
35.80
36.10
35.61
35.75
332,636
-0.01(-0.03%)
Feb 10, 2014
35.35
35.86
35.17
35.76
426,567
+0.41(+1.16%)
Feb 07, 2014
35.33
35.99
34.99
35.35
456,854
+0.14(+0.40%)
Feb 06, 2014
35.11
35.83
34.91
35.21
472,339
+0.00(+0.00%)
Feb 05, 2014
35.48
35.74
34.63
35.21
418,086
-0.32(-0.90%)
Feb 04, 2014
34.71
35.63
34.52
35.53
770,274
+0.71(+2.04%)
Feb 03, 2014
37.01
37.10
34.66
34.82
1,131,963
-2.45(-6.57%)
Jan 31, 2014
37.05
37.57
36.89
37.27
827,847
-0.26(-0.69%)
Jan 30, 2014
38.66
38.90
36.61
37.53
2,318,386
-1.97(-4.99%)
Jan 29, 2014
40.01
40.87
39.13
39.50
772,749
-1.01(-2.49%)
Jan 28, 2014
40.81
41.38
40.17
40.51
578,854
-0.14(-0.34%)
Jan 27, 2014
39.11
40.85
39.11
40.65
799,290
+1.45(+3.70%)
Jan 24, 2014
40.80
40.85
39.13
39.20
1,038,949
-3.36(-7.89%)
Jan 23, 2014
43.54
43.54
42.23
42.56
561,530
-1.03(-2.36%)
Jan 22, 2014
43.88
43.93
43.24
43.59
445,392
-0.39(-0.89%)
Jan 21, 2014
45.00
45.21
43.31
43.98
501,834
-1.10(-2.44%)
Jan 17, 2014
44.43
45.08
45.08
45.08
992,800
+0.34(+0.76%)
Jan 16, 2014
43.58
46.04
43.10
44.74
2,020,274
+1.00(+2.29%)
Jan 15, 2014
40.65
44.18
40.01
43.74
1,588,956
+3.09(+7.60%)
Jan 14, 2014
39.04
40.85
38.75
40.65
1,011,071
+1.96(+5.07%)
Jan 13, 2014
39.02
39.36
38.52
38.69
431,870
-0.33(-0.85%)
Jan 10, 2014
39.09
39.65
38.69
39.02
207,095
-0.11(-0.28%)
Jan 09, 2014
40.07
40.62
38.63
39.13
568,733
-0.95(-2.37%)
Jan 08, 2014
38.70
40.34
38.50
40.08
676,388
+1.37(+3.54%)
Jan 07, 2014
38.81
39.43
38.66
38.71
360,544
-0.27(-0.69%)
Jan 06, 2014
39.33
39.50
38.70
38.98
415,401
-0.33(-0.84%)
Jan 03, 2014
39.35
39.79
39.00
39.31
188,520
-0.06(-0.15%)
Jan 02, 2014
39.92
40.86
39.22
39.37
406,491
-0.60(-1.50%)
Dec 31, 2013
39.24
39.97
39.97
39.97
298,700
+0.24(+0.60%)
Dec 30, 2013
39.62
39.97
39.33
39.73
319,237
-0.11(-0.28%)
Dec 27, 2013
40.00
40.55
39.69
39.84
260,384
+0.05(+0.13%)
Dec 26, 2013
39.06
40.44
39.06
39.79
464,139
+0.44(+1.12%)
Dec 24, 2013
39.67
39.84
39.04
39.35
208,157
-0.45(-1.13%)
Dec 23, 2013
39.94
41.19
39.62
39.80
691,760
-0.20(-0.50%)
Dec 20, 2013
39.47
40.50
39.19
40.00
658,573
+0.50(+1.27%)
Dec 19, 2013
37.53
39.73
36.48
39.50
948,253
+2.21(+5.93%)
Dec 18, 2013
37.60
38.18
37.07
37.29
880,895
-0.58(-1.53%)
Dec 17, 2013
37.09
38.09
36.50
37.87
465,458
+0.71(+1.91%)
Dec 16, 2013
37.29
38.20
36.97
37.16
453,730
+0.15(+0.41%)
Dec 13, 2013
37.00
37.34
36.68
37.01
425,595
+0.00(+0.00%)
Dec 12, 2013
38.00
38.19
36.75
37.01
566,808
-1.06(-2.78%)
Dec 11, 2013
38.85
39.21
37.59
38.07
468,541
-1.01(-2.58%)
Dec 10, 2013
39.00
39.42
38.33
39.08
739,882
+0.05(+0.13%)
Dec 09, 2013
40.37
41.38
38.92
39.03
977,873
-0.13(-0.33%)
Dec 06, 2013
39.00
40.14
38.84
39.16
0
+0.57(+1.48%)
Dec 05, 2013
37.51
39.77
37.50
38.59
0
+0.96(+2.55%)
Dec 04, 2013
37.58
37.98
37.30
37.63
0
-0.34(-0.90%)
Dec 03, 2013
38.31
38.50
37.71
37.97
455,205
-0.59(-1.54%)
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
.