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 (%)
May 30, 2014
32.22
32.37
31.51
31.58
412,220
-0.81(-2.50%)
May 29, 2014
32.58
32.94
32.05
32.39
425,969
-0.10(-0.31%)
May 28, 2014
32.71
32.97
32.44
32.49
300,976
-0.51(-1.55%)
May 27, 2014
33.34
33.69
32.70
33.00
418,425
-0.45(-1.35%)
May 23, 2014
32.99
33.45
33.45
33.45
217,600
+0.19(+0.57%)
May 22, 2014
32.72
33.30
32.49
33.26
183,283
+0.50(+1.53%)
May 21, 2014
32.89
33.42
32.50
32.76
264,877
+0.12(+0.37%)
May 20, 2014
32.68
33.70
32.05
32.64
558,883
+0.42(+1.30%)
May 19, 2014
31.68
32.69
31.23
32.22
423,788
+0.53(+1.67%)
May 16, 2014
31.48
31.70
30.61
31.69
803,769
+0.31(+0.99%)
May 15, 2014
31.32
31.84
30.67
31.38
427,252
-0.27(-0.85%)
May 14, 2014
32.52
32.67
31.61
31.65
330,257
-0.68(-2.10%)
May 13, 2014
32.45
32.62
32.08
32.33
382,239
+0.19(+0.59%)
May 12, 2014
32.31
33.23
32.05
32.14
745,452
-0.16(-0.50%)
May 09, 2014
32.52
32.78
32.09
32.30
443,181
-0.52(-1.58%)
May 08, 2014
33.00
34.05
32.48
32.82
480,029
-0.05(-0.15%)
May 07, 2014
33.94
33.94
32.28
32.87
908,836
-0.95(-2.81%)
May 06, 2014
34.08
34.96
33.64
33.82
529,609
-0.03(-0.09%)
May 05, 2014
33.94
34.15
33.50
33.85
259,535
-0.24(-0.70%)
May 02, 2014
34.06
34.63
34.04
34.09
334,000
-0.29(-0.84%)
May 01, 2014
34.73
35.09
33.84
34.38
453,861
-0.59(-1.69%)
Apr 30, 2014
34.27
35.27
34.20
34.97
467,623
+0.63(+1.83%)
Apr 29, 2014
34.50
34.88
33.92
34.34
502,566
-0.13(-0.38%)
Apr 28, 2014
33.65
35.00
33.31
34.47
780,121
+0.86(+2.56%)
Apr 25, 2014
36.77
37.23
33.18
33.61
2,471,230
-6.07(-15.30%)
Apr 24, 2014
40.25
40.80
39.43
39.68
1,019,361
-0.42(-1.05%)
Apr 23, 2014
39.00
40.15
38.85
40.10
704,330
+1.20(+3.08%)
Apr 22, 2014
37.52
39.08
37.14
38.90
412,519
+1.61(+4.32%)
Apr 21, 2014
36.99
37.54
36.41
37.29
313,950
+0.51(+1.39%)
Apr 17, 2014
35.85
36.78
36.78
36.78
323,200
+0.11(+0.30%)
Apr 16, 2014
36.92
37.47
35.63
36.67
397,489
+0.07(+0.19%)
Apr 15, 2014
37.20
37.69
35.36
36.60
415,988
-0.27(-0.73%)
Apr 14, 2014
37.09
37.87
36.41
36.87
167,495
+0.02(+0.05%)
Apr 11, 2014
37.54
37.92
36.74
36.85
307,466
-1.01(-2.67%)
Apr 10, 2014
39.23
39.23
37.44
37.86
294,423
-1.05(-2.70%)
Apr 09, 2014
38.02
39.00
37.73
38.91
198,130
+1.02(+2.69%)
Apr 08, 2014
37.16
38.01
37.16
37.89
382,474
+0.80(+2.16%)
Apr 07, 2014
37.58
37.78
36.65
37.09
249,287
-0.60(-1.59%)
Apr 04, 2014
39.50
39.60
37.60
37.69
441,409
-1.55(-3.95%)
Apr 03, 2014
38.92
39.32
38.55
39.24
217,434
+0.38(+0.98%)
Apr 02, 2014
38.85
39.54
38.47
38.86
269,206
+0.22(+0.57%)
Apr 01, 2014
39.37
39.72
37.68
38.64
579,143
-0.49(-1.25%)
Mar 31, 2014
39.16
39.90
38.65
39.13
420,577
+0.16(+0.41%)
Mar 28, 2014
39.53
40.10
38.50
38.97
270,168
-0.52(-1.32%)
Mar 27, 2014
39.68
40.21
38.82
39.49
226,746
-0.21(-0.53%)
Mar 26, 2014
40.84
41.44
39.15
39.70
404,497
-0.99(-2.43%)
Mar 25, 2014
42.26
42.79
40.31
40.69
684,110
-2.18(-5.09%)
Mar 24, 2014
43.46
43.84
42.34
42.87
718,117
-0.27(-0.63%)
Mar 21, 2014
42.39
44.14
42.10
43.14
1,070,807
+1.06(+2.52%)
Mar 20, 2014
42.00
42.63
41.45
42.08
378,619
-0.13(-0.31%)
Mar 19, 2014
40.82
42.50
40.58
42.21
769,820
+1.40(+3.43%)
Mar 18, 2014
39.13
41.32
39.08
40.81
792,894
+1.81(+4.64%)
Mar 17, 2014
37.59
39.78
37.59
39.00
637,981
+0.94(+2.47%)
Mar 14, 2014
37.09
38.34
37.09
38.06
324,719
+1.02(+2.75%)
Mar 13, 2014
37.62
38.14
36.65
37.04
207,955
-0.56(-1.49%)
Mar 12, 2014
38.56
38.80
37.13
37.60
289,417
+0.21(+0.56%)
Mar 11, 2014
38.42
38.78
37.07
37.39
262,965
-1.03(-2.68%)
Mar 10, 2014
38.01
38.84
37.42
38.42
297,462
+0.50(+1.32%)
Mar 07, 2014
39.01
39.50
37.36
37.92
371,234
-1.08(-2.77%)
Mar 06, 2014
37.96
39.80
37.92
39.00
744,441
+1.07(+2.82%)
Mar 05, 2014
35.99
38.24
35.80
37.93
647,857
+2.13(+5.95%)
Mar 04, 2014
35.60
35.80
35.00
35.80
351,531
+1.07(+3.08%)
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
.