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 (%)
Jun 28, 2013
48.91
50.70
48.25
49.50
384,410
+0.38(+0.77%)
Jun 27, 2013
49.63
49.83
48.72
49.12
0
-0.39(-0.79%)
Jun 26, 2013
50.56
51.48
49.24
49.51
0
+0.54(+1.10%)
Jun 25, 2013
46.09
49.16
45.34
48.97
0
+4.85(+10.99%)
Jun 24, 2013
44.32
44.56
42.61
44.12
0
-1.07(-2.37%)
Jun 21, 2013
47.15
47.15
44.55
45.19
644,645
-0.48(-1.05%)
Jun 20, 2013
46.88
47.44
44.82
45.67
0
-2.48(-5.15%)
Jun 19, 2013
49.58
49.67
48.08
48.15
0
-1.58(-3.18%)
Jun 18, 2013
49.66
50.40
49.51
49.73
0
+0.01(+0.02%)
Jun 17, 2013
50.92
51.25
48.80
49.72
0
-0.60(-1.19%)
Jun 14, 2013
51.00
51.55
50.21
50.32
0
-0.54(-1.06%)
Jun 13, 2013
48.65
50.89
48.10
50.86
1,974,882
+3.06(+6.40%)
Jun 12, 2013
47.21
50.98
46.15
47.80
1,676,419
+0.69(+1.46%)
Jun 11, 2013
48.75
48.75
45.47
47.11
790,459
-2.86(-5.72%)
Jun 10, 2013
50.64
50.82
49.68
49.97
0
-0.76(-1.50%)
Jun 07, 2013
51.85
51.85
50.47
50.73
0
-0.09(-0.18%)
Jun 06, 2013
50.84
50.97
50.14
50.82
0
+0.93(+1.86%)
Jun 05, 2013
49.99
50.44
49.58
49.89
0
+0.31(+0.63%)
Jun 04, 2013
49.36
50.98
49.36
49.58
0
-0.20(-0.40%)
Jun 03, 2013
50.99
51.15
49.23
49.78
1,192,544
-2.09(-4.03%)
May 31, 2013
53.76
54.90
51.66
51.87
1,063,090
-4.06(-7.26%)
May 30, 2013
55.74
56.39
55.62
55.93
0
+0.45(+0.81%)
May 29, 2013
54.59
55.88
54.59
55.48
175,877
+0.92(+1.69%)
May 28, 2013
54.05
55.19
54.05
54.56
308,626
+1.07(+2.00%)
May 24, 2013
53.90
54.29
53.21
53.49
0
-0.66(-1.22%)
May 23, 2013
53.00
54.44
52.55
54.15
0
+0.18(+0.33%)
May 22, 2013
56.28
56.61
53.61
53.97
506,671
-2.77(-4.88%)
May 21, 2013
57.72
58.59
56.50
56.74
0
-1.15(-1.99%)
May 20, 2013
56.43
58.98
56.43
57.89
0
+0.87(+1.53%)
May 17, 2013
56.95
57.25
56.42
57.02
0
+0.64(+1.14%)
May 16, 2013
55.61
57.00
55.30
56.38
664,855
+1.38(+2.51%)
May 15, 2013
53.02
56.05
52.80
55.00
0
+2.24(+4.25%)
May 13, 2013
52.45
53.98
51.50
52.76
616,210
-1.03(-1.91%)
May 10, 2013
53.59
54.47
52.57
53.79
0
+0.53(+1.00%)
May 09, 2013
52.29
53.80
52.15
53.26
0
+1.41(+2.72%)
May 08, 2013
51.59
52.24
51.44
51.85
0
+0.60(+1.17%)
May 07, 2013
51.40
51.80
50.70
51.25
0
+0.19(+0.37%)
May 06, 2013
51.57
51.69
50.52
51.06
0
-0.63(-1.22%)
May 03, 2013
52.20
52.72
51.64
51.69
0
+0.25(+0.49%)
May 02, 2013
51.19
52.33
51.00
51.44
0
+0.13(+0.25%)
May 01, 2013
50.75
52.59
50.64
51.31
0
+0.33(+0.65%)
Apr 30, 2013
51.24
51.89
50.50
50.98
0
-0.46(-0.89%)
Apr 29, 2013
51.80
52.15
50.84
51.44
561,054
-0.64(-1.23%)
Apr 26, 2013
53.46
54.12
51.87
52.08
1,215,192
-2.04(-3.77%)
Apr 25, 2013
55.55
57.35
53.34
54.12
2,528,225
-7.71(-12.47%)
Apr 24, 2013
60.22
62.57
60.10
61.83
1,428,003
+0.55(+0.90%)
Apr 23, 2013
59.48
62.25
58.87
61.28
769,219
+2.03(+3.43%)
Apr 22, 2013
59.75
60.34
57.26
59.25
593,223
-0.31(-0.52%)
Apr 19, 2013
58.37
59.91
57.46
59.56
407,536
+1.69(+2.92%)
Apr 18, 2013
59.82
59.82
57.31
57.87
384,396
-2.19(-3.65%)
Apr 17, 2013
61.45
61.45
59.38
60.06
338,941
-1.53(-2.48%)
Apr 16, 2013
60.75
62.44
60.75
61.59
521,234
+1.06(+1.75%)
Apr 15, 2013
60.54
63.09
59.84
60.53
743,092
-0.34(-0.56%)
Apr 12, 2013
59.00
62.73
59.00
60.87
599,040
+1.42(+2.39%)
Apr 11, 2013
59.35
61.27
57.67
59.45
987,545
+0.69(+1.17%)
Apr 10, 2013
58.22
59.49
58.22
58.76
389,266
+0.49(+0.84%)
Apr 09, 2013
58.25
59.04
57.55
58.27
460,255
+0.06(+0.10%)
Apr 08, 2013
56.84
58.35
56.57
58.21
383,126
+1.37(+2.41%)
Apr 05, 2013
56.54
57.40
55.90
56.84
526,238
-1.40(-2.40%)
Apr 04, 2013
56.04
58.42
55.78
58.24
494,041
+2.64(+4.75%)
Apr 03, 2013
56.81
57.39
54.91
55.60
548,235
-0.95(-1.68%)
Apr 02, 2013
55.70
58.78
55.67
56.55
1,027,794
+2.08(+3.82%)
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
.