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 (%)
Mar 28, 2013
54.89
55.88
53.16
55.51
556,110
+0.29(+0.53%)
Mar 27, 2013
52.01
56.45
51.91
55.22
1,533,869
+3.38(+6.52%)
Mar 26, 2013
54.25
54.56
51.50
51.84
532,795
-1.70(-3.18%)
Mar 25, 2013
53.05
53.72
52.38
53.54
563,016
+0.73(+1.39%)
Mar 22, 2013
54.66
55.15
52.42
52.81
650,231
-1.85(-3.39%)
Mar 21, 2013
53.50
55.00
52.80
54.66
887,352
-0.54(-0.98%)
Mar 20, 2013
53.92
56.47
53.92
55.20
897,680
+1.34(+2.49%)
Mar 19, 2013
56.20
56.27
53.16
53.86
1,217,234
-2.52(-4.47%)
Mar 18, 2013
56.01
57.20
55.36
56.38
840,242
-1.14(-1.98%)
Mar 15, 2013
58.79
59.58
57.28
57.52
849,454
-1.40(-2.38%)
Mar 14, 2013
60.29
60.88
58.10
58.92
1,063,622
-0.86(-1.44%)
Mar 13, 2013
63.75
63.75
59.02
59.78
2,112,404
-5.77(-8.80%)
Mar 12, 2013
58.75
65.77
58.75
65.55
3,386,292
+7.96(+13.82%)
Mar 11, 2013
55.58
57.93
54.77
57.59
934,476
+1.87(+3.35%)
Mar 08, 2013
54.50
56.37
54.12
55.72
888,058
+1.19(+2.19%)
Mar 07, 2013
53.30
54.95
52.50
54.53
1,440,442
+3.66(+7.19%)
Mar 06, 2013
51.21
51.70
50.23
50.87
522,856
-0.18(-0.35%)
Mar 05, 2013
51.01
51.39
50.10
51.05
569,014
+0.75(+1.49%)
Mar 04, 2013
51.29
51.50
49.84
50.30
981,940
-0.89(-1.74%)
Mar 01, 2013
51.50
51.95
50.05
51.19
778,058
-1.54(-2.92%)
Feb 28, 2013
52.16
53.45
51.89
52.73
797,325
+1.09(+2.11%)
Feb 27, 2013
51.56
52.15
51.42
51.64
568,714
-0.04(-0.08%)
Feb 26, 2013
52.50
52.50
51.42
51.68
304,190
-1.17(-2.21%)
Feb 22, 2013
52.54
53.59
52.04
52.85
618,508
+1.21(+2.34%)
Feb 21, 2013
52.44
52.80
51.21
51.64
768,818
-0.97(-1.84%)
Feb 20, 2013
54.18
55.67
52.23
52.61
733,401
-1.93(-3.54%)
Feb 19, 2013
53.09
54.69
52.14
54.54
782,660
+1.64(+3.10%)
Feb 15, 2013
53.24
53.69
52.50
52.90
786,921
-0.38(-0.71%)
Feb 14, 2013
53.69
54.29
52.72
53.28
877,162
-0.89(-1.64%)
Feb 13, 2013
51.77
54.95
51.50
54.17
1,499,446
+2.29(+4.41%)
Feb 12, 2013
52.86
53.20
51.44
51.88
1,311,440
-1.44(-2.70%)
Feb 11, 2013
52.63
53.85
52.25
53.32
785,226
+0.35(+0.66%)
Feb 08, 2013
54.40
54.95
52.84
52.97
658,373
-1.51(-2.77%)
Feb 07, 2013
52.37
54.72
52.06
54.48
1,505,011
+1.75(+3.32%)
Feb 06, 2013
51.80
52.89
51.25
52.73
692,561
-0.27(-0.51%)
Feb 04, 2013
51.28
56.40
50.67
53.00
1,873,837
-1.23(-2.27%)
Feb 01, 2013
54.35
54.50
52.40
54.23
1,484,447
+1.01(+1.90%)
Jan 31, 2013
50.60
53.90
50.23
53.22
1,713,636
+3.09(+6.16%)
Jan 30, 2013
48.05
50.86
48.05
50.13
1,045,549
+1.63(+3.36%)
Jan 29, 2013
48.00
48.52
46.95
48.50
986,911
+0.14(+0.29%)
Jan 28, 2013
50.08
50.17
47.82
48.36
1,803,205
-1.77(-3.53%)
Jan 25, 2013
50.35
53.56
49.82
50.13
2,089,061
-0.88(-1.73%)
Jan 24, 2013
41.85
55.11
41.75
51.01
11,241,019
-0.68(-1.32%)
Jan 23, 2013
48.50
52.00
47.50
51.69
4,744,181
+3.61(+7.51%)
Jan 22, 2013
49.25
49.75
46.98
48.08
2,690,969
-2.09(-4.17%)
Jan 18, 2013
50.74
51.85
49.46
50.17
1,117,634
-1.64(-3.17%)
Jan 17, 2013
52.73
52.90
51.25
51.81
1,327,992
-0.93(-1.76%)
Jan 16, 2013
51.51
53.05
51.30
52.74
1,120,637
+1.62(+3.17%)
Jan 15, 2013
52.50
53.59
51.07
51.12
1,314,478
+0.61(+1.21%)
Jan 14, 2013
51.22
51.51
50.36
50.51
622,931
-0.48(-0.94%)
Jan 11, 2013
50.08
51.15
49.06
50.99
730,125
+0.91(+1.82%)
Jan 10, 2013
50.99
51.89
50.00
50.08
1,173,857
+0.04(+0.08%)
Jan 09, 2013
47.46
50.24
47.46
50.04
1,432,051
+2.28(+4.77%)
Jan 08, 2013
49.55
49.71
46.92
47.76
1,764,500
-2.31(-4.61%)
Jan 07, 2013
51.63
52.22
49.88
50.07
1,202,951
-2.24(-4.28%)
Jan 04, 2013
50.45
53.35
50.40
52.31
1,142,809
+1.61(+3.18%)
Jan 03, 2013
50.33
53.74
49.11
50.70
8,296,681
-10.49(-17.14%)
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
.