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 29, 2016
50.85
51.50
50.60
50.81
828,832
+0.31(+0.61%)
Feb 26, 2016
50.00
50.93
49.75
50.50
1,172,630
+0.97(+1.96%)
Feb 25, 2016
50.72
50.85
48.88
49.53
1,494,099
+0.04(+0.08%)
Feb 24, 2016
47.32
49.83
46.83
49.49
1,633,320
+3.09(+6.66%)
Feb 23, 2016
45.99
47.68
45.66
46.40
810,828
-0.15(-0.32%)
Feb 22, 2016
45.54
46.85
44.88
46.55
1,160,247
+1.57(+3.49%)
Feb 19, 2016
44.13
45.35
43.44
44.98
371,955
+0.98(+2.23%)
Feb 18, 2016
46.21
46.29
43.90
44.00
685,069
-1.74(-3.80%)
Feb 17, 2016
45.65
45.82
43.70
45.74
948,988
-0.63(-1.36%)
Feb 16, 2016
46.00
46.84
45.78
46.37
378,366
+0.65(+1.42%)
Feb 12, 2016
44.51
45.72
45.72
45.72
597,300
+1.56(+3.53%)
Feb 11, 2016
43.53
44.45
43.16
44.16
360,426
-0.15(-0.34%)
Feb 10, 2016
44.09
44.90
43.76
44.31
443,576
+0.57(+1.30%)
Feb 09, 2016
43.69
44.78
43.29
43.74
528,142
-0.52(-1.17%)
Feb 08, 2016
45.00
45.41
44.10
44.26
478,189
-1.65(-3.59%)
Feb 05, 2016
47.07
47.07
45.25
45.91
489,396
-1.40(-2.96%)
Feb 04, 2016
46.61
47.37
46.09
47.31
526,221
+0.66(+1.41%)
Feb 03, 2016
46.38
46.79
45.30
46.65
552,045
+0.06(+0.13%)
Feb 02, 2016
45.44
47.60
45.30
46.59
726,556
+0.84(+1.84%)
Feb 01, 2016
45.00
46.23
44.85
45.75
547,267
+0.30(+0.66%)
Jan 29, 2016
44.26
45.52
43.75
45.45
647,423
+1.35(+3.06%)
Jan 28, 2016
44.73
44.88
42.41
44.10
1,952,026
+4.72(+11.99%)
Jan 27, 2016
39.19
40.07
39.01
39.38
589,920
+0.18(+0.46%)
Jan 26, 2016
38.65
40.05
38.61
39.20
475,744
+0.76(+1.98%)
Jan 25, 2016
38.78
39.06
38.23
38.44
374,813
-0.40(-1.03%)
Jan 22, 2016
39.14
39.72
38.70
38.84
446,821
+0.24(+0.62%)
Jan 21, 2016
39.26
39.47
38.29
38.60
437,129
-0.25(-0.64%)
Jan 20, 2016
37.70
39.31
37.54
38.85
517,802
+0.36(+0.94%)
Jan 19, 2016
40.94
40.99
38.16
38.49
803,713
-0.27(-0.70%)
Jan 15, 2016
40.64
38.76
38.76
38.76
986,700
-3.57(-8.43%)
Jan 14, 2016
41.29
42.97
40.59
42.33
711,272
+0.87(+2.10%)
Jan 13, 2016
41.94
42.96
40.86
41.46
599,988
-0.12(-0.29%)
Jan 12, 2016
41.42
42.18
40.85
41.58
581,324
+0.53(+1.29%)
Jan 11, 2016
40.31
41.35
39.59
41.05
785,154
+2.38(+6.15%)
Jan 08, 2016
39.68
40.14
38.49
38.67
316,809
-0.81(-2.05%)
Jan 07, 2016
39.74
40.61
38.94
39.48
689,019
-0.36(-0.90%)
Jan 06, 2016
39.99
41.28
39.40
39.84
472,780
-0.63(-1.56%)
Jan 05, 2016
40.92
41.65
40.29
40.47
372,869
-0.18(-0.44%)
Jan 04, 2016
41.50
41.76
40.01
40.65
460,252
-1.49(-3.54%)
Dec 31, 2015
42.46
42.14
42.14
42.14
218,000
-0.35(-0.82%)
Dec 30, 2015
42.57
43.01
42.46
42.49
169,638
-0.39(-0.91%)
Dec 29, 2015
42.44
43.06
42.44
42.88
256,257
+0.31(+0.73%)
Dec 28, 2015
42.26
42.58
41.93
42.57
158,113
-0.12(-0.28%)
Dec 24, 2015
42.28
42.69
42.69
42.69
115,900
+0.07(+0.16%)
Dec 23, 2015
42.40
43.34
42.26
42.62
240,297
+0.24(+0.57%)
Dec 22, 2015
41.88
42.91
41.44
42.38
390,483
+0.38(+0.90%)
Dec 21, 2015
42.05
42.50
40.93
42.00
542,715
+0.11(+0.26%)
Dec 18, 2015
42.43
42.76
41.74
41.89
439,512
-0.38(-0.90%)
Dec 17, 2015
42.00
42.98
41.15
42.27
1,441,339
+0.47(+1.12%)
Dec 16, 2015
41.73
42.59
40.49
41.80
553,628
+0.11(+0.26%)
Dec 15, 2015
41.26
41.88
40.97
41.69
319,534
+0.48(+1.16%)
Dec 14, 2015
41.90
42.70
40.85
41.21
348,586
-0.75(-1.79%)
Dec 11, 2015
42.40
43.89
41.28
41.96
389,707
-0.82(-1.92%)
Dec 10, 2015
43.68
44.03
42.67
42.78
353,037
-0.73(-1.68%)
Dec 09, 2015
44.72
44.92
42.90
43.51
631,831
-1.41(-3.14%)
Dec 08, 2015
44.82
45.14
44.26
44.92
353,269
+0.21(+0.47%)
Dec 07, 2015
44.97
45.16
44.53
44.71
258,737
-0.58(-1.28%)
Dec 04, 2015
44.63
45.42
44.06
45.29
433,166
+0.62(+1.39%)
Dec 03, 2015
45.48
45.61
44.51
44.67
300,491
-0.67(-1.48%)
Dec 02, 2015
45.25
46.08
44.97
45.34
412,051
+0.34(+0.76%)
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
.