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 29, 2015
50.74
50.98
50.02
50.32
302,849
-0.19(-0.38%)
May 28, 2015
49.45
50.58
49.17
50.51
531,463
+0.60(+1.20%)
May 27, 2015
50.40
50.73
49.46
49.91
657,717
-0.42(-0.83%)
May 26, 2015
50.51
50.81
50.03
50.33
230,254
-0.44(-0.87%)
May 22, 2015
51.02
50.77
50.77
50.77
392,200
-0.45(-0.88%)
May 21, 2015
50.43
51.23
50.20
51.22
677,163
+0.89(+1.77%)
May 20, 2015
49.94
50.71
49.63
50.33
250,880
+0.26(+0.52%)
May 19, 2015
50.24
50.35
49.83
50.07
343,651
-0.11(-0.22%)
May 18, 2015
49.13
50.23
48.77
50.18
750,293
+1.41(+2.89%)
May 15, 2015
49.51
49.67
48.59
48.77
371,552
-0.37(-0.75%)
May 14, 2015
48.00
49.35
47.70
49.14
759,294
+1.46(+3.06%)
May 13, 2015
48.00
48.36
47.37
47.68
186,522
-0.12(-0.25%)
May 12, 2015
48.15
48.15
47.28
47.80
203,967
-0.51(-1.06%)
May 11, 2015
47.49
48.55
47.49
48.31
440,604
+0.63(+1.32%)
May 08, 2015
47.78
48.26
47.44
47.68
340,200
+0.18(+0.38%)
May 07, 2015
46.67
47.71
46.67
47.50
455,884
+0.83(+1.78%)
May 06, 2015
46.43
46.75
46.26
46.67
472,080
+0.47(+1.02%)
May 05, 2015
47.37
47.37
45.84
46.20
300,443
-1.14(-2.41%)
May 04, 2015
46.54
47.65
46.50
47.34
268,245
+0.31(+0.66%)
May 01, 2015
46.71
47.37
46.45
47.03
339,719
+0.54(+1.16%)
Apr 30, 2015
47.10
47.27
46.31
46.49
456,190
-0.82(-1.73%)
Apr 29, 2015
47.08
47.80
46.71
47.31
274,272
+0.12(+0.25%)
Apr 28, 2015
47.42
47.85
46.25
47.19
623,889
-0.24(-0.51%)
Apr 27, 2015
48.41
49.00
47.29
47.43
678,081
-0.97(-2.00%)
Apr 24, 2015
49.90
49.90
48.17
48.40
673,563
-1.45(-2.91%)
Apr 23, 2015
49.25
50.09
48.81
49.85
712,927
+0.31(+0.63%)
Apr 22, 2015
48.51
50.44
48.35
49.54
1,603,690
+1.24(+2.57%)
Apr 21, 2015
49.00
49.00
46.07
48.30
2,132,544
+1.00(+2.11%)
Apr 20, 2015
47.00
47.58
46.66
47.30
875,803
+0.75(+1.61%)
Apr 17, 2015
46.99
48.29
46.31
46.55
644,001
+0.18(+0.39%)
Apr 16, 2015
46.83
47.60
46.30
46.37
603,362
-0.08(-0.17%)
Apr 15, 2015
45.02
46.99
45.02
46.45
882,084
+2.04(+4.59%)
Apr 14, 2015
44.66
45.30
44.37
44.41
345,009
-0.70(-1.55%)
Apr 13, 2015
45.20
45.56
45.20
45.11
473,496
-0.24(-0.53%)
Apr 10, 2015
45.71
45.98
45.33
45.35
282,050
-0.23(-0.50%)
Apr 09, 2015
46.31
46.50
45.53
45.58
183,468
-0.78(-1.68%)
Apr 08, 2015
45.71
46.68
45.67
46.36
387,709
+0.80(+1.76%)
Apr 07, 2015
45.70
46.30
45.25
45.56
219,476
-0.18(-0.39%)
Apr 06, 2015
45.60
46.61
45.60
45.74
166,619
-0.26(-0.57%)
Apr 02, 2015
45.13
46.00
46.00
46.00
222,900
+1.09(+2.43%)
Apr 01, 2015
45.34
45.34
44.47
44.91
241,865
-0.43(-0.95%)
Mar 31, 2015
46.63
46.63
45.18
45.34
245,499
-1.38(-2.95%)
Mar 30, 2015
45.90
46.89
45.63
46.72
294,398
+1.00(+2.19%)
Mar 27, 2015
44.28
45.81
44.28
45.72
630,465
+1.10(+2.47%)
Mar 26, 2015
45.67
45.97
44.50
44.62
451,157
-1.63(-3.52%)
Mar 25, 2015
47.76
48.01
45.82
46.25
378,566
-1.39(-2.92%)
Mar 24, 2015
47.89
48.22
47.57
47.64
171,606
-0.13(-0.27%)
Mar 23, 2015
48.56
48.56
47.68
47.77
308,532
-0.72(-1.48%)
Mar 20, 2015
48.50
48.92
47.73
48.49
445,361
+0.49(+1.02%)
Mar 19, 2015
46.69
48.09
46.69
48.00
343,675
+1.32(+2.83%)
Mar 18, 2015
46.26
47.08
45.43
46.68
168,662
+0.20(+0.43%)
Mar 17, 2015
46.05
46.80
45.59
46.48
238,766
+0.49(+1.07%)
Mar 16, 2015
46.00
46.47
45.54
45.99
241,711
+0.31(+0.68%)
Mar 13, 2015
45.77
45.90
45.20
45.68
202,322
-0.26(-0.57%)
Mar 12, 2015
46.05
46.52
45.78
45.94
188,099
-0.51(-1.10%)
Mar 11, 2015
45.51
46.80
45.09
46.45
218,932
+0.98(+2.16%)
Mar 10, 2015
45.66
46.25
45.41
45.47
295,406
-0.55(-1.20%)
Mar 09, 2015
44.71
46.55
44.71
46.02
246,229
-0.65(-1.39%)
Mar 06, 2015
47.39
47.39
46.48
46.67
171,951
-0.77(-1.62%)
Mar 05, 2015
46.91
47.60
46.87
47.44
219,506
+0.44(+0.94%)
Mar 04, 2015
46.00
47.01
45.17
47.00
359,905
+0.70(+1.51%)
Mar 03, 2015
47.00
47.09
46.22
46.30
233,166
-0.82(-1.74%)
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
.