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 (%)
Jul 31, 2015
43.41
43.50
41.43
42.05
1,396,792
-1.52(-3.49%)
Jul 30, 2015
44.77
44.80
43.23
43.57
740,545
-1.27(-2.83%)
Jul 29, 2015
44.98
45.58
44.14
44.84
528,508
-0.04(-0.09%)
Jul 28, 2015
44.73
45.43
44.00
44.88
536,958
+0.37(+0.83%)
Jul 27, 2015
45.07
45.39
44.27
44.51
1,094,805
-1.05(-2.30%)
Jul 24, 2015
48.00
48.34
45.40
45.56
866,090
-2.39(-4.98%)
Jul 23, 2015
47.81
49.12
47.52
47.95
2,249,034
+0.97(+2.06%)
Jul 22, 2015
48.58
48.59
46.86
46.98
1,357,474
-1.17(-2.43%)
Jul 21, 2015
47.58
48.31
47.18
48.15
814,212
+0.38(+0.80%)
Jul 20, 2015
48.50
49.08
47.65
47.77
889,425
-0.46(-0.95%)
Jul 17, 2015
48.02
48.56
47.58
48.23
1,045,211
+0.07(+0.15%)
Jul 16, 2015
46.20
48.43
45.85
48.16
1,634,730
+4.02(+9.11%)
Jul 15, 2015
45.00
45.30
44.08
44.14
935,267
-0.95(-2.11%)
Jul 14, 2015
45.35
45.98
44.81
45.09
694,512
-0.40(-0.88%)
Jul 13, 2015
46.00
46.26
44.82
45.49
511,799
+0.05(+0.11%)
Jul 10, 2015
45.43
46.10
45.17
45.44
582,507
+0.81(+1.81%)
Jul 09, 2015
45.00
45.00
42.33
44.63
2,615,783
-0.92(-2.02%)
Jul 08, 2015
46.82
47.02
45.45
45.55
927,222
-1.78(-3.76%)
Jul 07, 2015
48.52
48.89
46.17
47.33
910,742
-1.13(-2.33%)
Jul 06, 2015
48.79
49.59
48.00
48.46
359,026
-0.47(-0.96%)
Jul 02, 2015
48.91
48.93
48.93
48.93
297,200
+0.02(+0.04%)
Jul 01, 2015
49.31
49.32
48.53
48.91
455,856
+0.32(+0.66%)
Jun 30, 2015
48.98
49.49
48.28
48.59
565,450
+0.13(+0.27%)
Jun 29, 2015
47.64
49.60
47.44
48.46
719,903
+0.12(+0.25%)
Jun 26, 2015
50.14
50.18
48.26
48.34
374,234
-1.83(-3.65%)
Jun 25, 2015
49.77
51.02
49.66
50.17
269,852
+0.58(+1.17%)
Jun 24, 2015
49.77
50.30
49.48
49.59
450,568
-0.14(-0.28%)
Jun 23, 2015
50.37
50.66
49.46
49.73
553,733
-0.33(-0.66%)
Jun 22, 2015
50.80
50.89
49.44
50.06
664,907
+0.08(+0.16%)
Jun 19, 2015
51.60
51.96
49.46
49.98
1,068,494
-1.28(-2.50%)
Jun 18, 2015
51.69
52.77
51.16
51.26
1,149,014
-0.21(-0.41%)
Jun 17, 2015
51.77
52.55
51.33
51.47
761,274
-0.14(-0.27%)
Jun 16, 2015
49.90
51.83
49.55
51.61
994,991
+1.87(+3.76%)
Jun 15, 2015
49.62
50.28
49.36
49.74
222,305
-0.12(-0.24%)
Jun 12, 2015
49.45
50.35
49.44
49.86
443,184
+0.31(+0.63%)
Jun 11, 2015
49.66
50.09
49.51
49.55
311,712
-0.30(-0.60%)
Jun 10, 2015
49.97
50.58
49.84
49.85
352,591
+0.05(+0.10%)
Jun 09, 2015
49.84
50.07
49.20
49.80
329,278
+0.02(+0.04%)
Jun 08, 2015
49.48
50.59
49.48
49.78
426,363
-0.66(-1.31%)
Jun 05, 2015
50.04
50.78
49.99
50.44
215,222
+0.11(+0.22%)
Jun 04, 2015
49.83
50.70
49.37
50.33
462,472
+0.35(+0.70%)
Jun 03, 2015
49.52
50.01
49.30
49.98
724,785
+0.39(+0.79%)
Jun 02, 2015
50.16
50.42
49.55
49.59
258,804
-0.57(-1.14%)
Jun 01, 2015
50.67
50.67
49.28
50.16
341,420
-0.16(-0.32%)
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%)
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
.