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 (%)
Aug 31, 2012
112.60
114.71
112.25
114.39
833,115
+1.78(+1.58%)
Aug 30, 2012
116.50
116.74
111.77
112.61
968,278
-3.35(-2.89%)
Aug 29, 2012
116.72
117.40
115.18
115.96
566,215
-0.84(-0.72%)
Aug 27, 2012
114.51
117.95
113.00
116.80
966,195
+2.55(+2.23%)
Aug 24, 2012
113.50
114.94
111.10
114.25
587,595
+0.85(+0.75%)
Aug 23, 2012
112.37
115.98
111.71
113.40
865,827
+1.94(+1.74%)
Aug 22, 2012
113.71
114.10
109.71
111.46
1,135,238
-2.54(-2.23%)
Aug 21, 2012
115.26
117.10
112.66
114.00
1,332,928
+0.81(+0.72%)
Aug 20, 2012
110.63
113.43
110.08
113.19
1,285,575
+2.34(+2.11%)
Aug 17, 2012
109.50
112.00
108.07
110.85
657,282
+1.92(+1.76%)
Aug 16, 2012
109.46
109.70
107.81
108.93
525,114
+0.54(+0.50%)
Aug 15, 2012
109.00
109.38
107.30
108.39
534,969
-1.08(-0.99%)
Aug 14, 2012
110.69
110.94
108.91
109.47
614,591
+0.14(+0.13%)
Aug 13, 2012
112.92
112.92
106.31
109.33
866,308
-2.76(-2.46%)
Aug 10, 2012
111.36
113.90
109.56
112.09
566,707
-0.69(-0.61%)
Aug 09, 2012
110.25
113.13
109.81
112.78
643,439
+3.04(+2.77%)
Aug 08, 2012
105.60
111.18
105.33
109.74
797,382
+3.85(+3.64%)
Aug 07, 2012
108.50
108.50
105.22
105.89
736,441
-2.11(-1.95%)
Aug 06, 2012
108.25
108.93
105.24
108.00
715,186
+1.08(+1.01%)
Aug 03, 2012
106.47
108.89
102.51
106.92
982,272
+2.40(+2.30%)
Aug 02, 2012
103.71
106.62
103.00
104.52
793,361
+0.87(+0.84%)
Aug 01, 2012
105.92
108.00
102.52
103.65
803,798
-1.21(-1.15%)
Jul 31, 2012
107.10
108.50
103.75
104.86
921,642
-1.69(-1.59%)
Jul 30, 2012
105.62
106.69
103.79
106.55
1,008,976
+2.63(+2.53%)
Jul 27, 2012
102.50
105.70
100.00
103.92
1,086,072
+2.09(+2.05%)
Jul 26, 2012
96.00
102.70
95.83
101.83
2,770,622
+8.38(+8.97%)
Jul 25, 2012
91.90
94.50
90.48
93.45
1,259,136
+2.90(+3.20%)
Jul 24, 2012
89.77
93.34
87.83
90.55
1,763,135
+2.38(+2.70%)
Jul 23, 2012
87.11
89.39
85.63
88.17
1,213,137
-1.07(-1.20%)
Jul 20, 2012
92.60
94.76
87.23
89.24
2,118,674
-4.66(-4.96%)
Jul 19, 2012
92.71
96.50
89.01
93.90
6,373,535
+27.52(+41.46%)
Jul 18, 2012
62.73
67.69
62.72
66.38
2,022,988
+4.14(+6.65%)
Jul 17, 2012
67.00
67.28
61.52
62.24
1,482,541
-3.61(-5.48%)
Jul 16, 2012
65.74
67.45
63.71
65.85
898,661
-0.22(-0.33%)
Jul 13, 2012
67.47
67.73
65.78
66.07
548,426
-0.12(-0.18%)
Jul 12, 2012
65.36
66.64
63.56
66.19
871,921
-0.01(-0.02%)
Jul 11, 2012
69.11
69.32
64.56
66.20
1,454,877
-2.83(-4.10%)
Jul 10, 2012
74.89
74.92
67.50
69.03
1,395,664
-4.37(-5.95%)
Jul 09, 2012
74.82
75.45
72.73
73.40
634,428
-0.32(-0.43%)
Jul 06, 2012
75.77
75.98
73.12
73.72
613,552
-3.10(-4.04%)
Jul 05, 2012
77.31
77.69
75.05
76.82
871,728
+1.80(+2.40%)
Jul 03, 2012
73.53
75.09
72.20
75.02
443,878
+2.70(+3.73%)
Jul 02, 2012
71.51
73.62
71.01
72.32
730,840
+1.50(+2.12%)
Jun 29, 2012
69.01
70.97
68.04
70.82
736,873
+4.11(+6.16%)
Jun 28, 2012
67.90
68.85
64.92
66.71
623,638
-1.76(-2.57%)
Jun 27, 2012
68.08
68.91
67.08
68.47
456,473
+0.26(+0.38%)
Jun 26, 2012
68.72
69.96
66.86
68.21
643,251
-0.03(-0.04%)
Jun 25, 2012
68.86
69.47
65.71
68.24
937,011
-1.09(-1.57%)
Jun 22, 2012
66.24
70.13
63.63
69.33
1,406,630
+3.33(+5.05%)
Jun 21, 2012
70.75
70.98
65.73
66.00
866,901
-4.59(-6.50%)
Jun 20, 2012
73.39
73.39
69.17
70.59
1,055,018
-1.56(-2.16%)
Jun 19, 2012
73.17
74.27
71.80
72.15
869,750
+0.62(+0.87%)
Jun 18, 2012
68.45
73.35
68.29
71.53
1,659,312
+4.80(+7.19%)
Jun 15, 2012
64.71
66.97
64.71
66.73
393,540
+1.73(+2.66%)
Jun 14, 2012
63.98
66.19
63.01
65.00
312,274
+0.17(+0.26%)
Jun 13, 2012
65.08
68.48
63.81
64.83
894,193
-0.54(-0.83%)
Jun 12, 2012
64.39
65.70
62.10
65.37
498,679
+2.27(+3.60%)
Jun 11, 2012
66.50
68.26
62.42
63.10
1,233,455
+1.46(+2.37%)
Jun 08, 2012
59.50
61.81
58.35
61.64
357,729
+1.52(+2.53%)
Jun 07, 2012
62.23
63.89
59.96
60.12
484,368
-1.38(-2.24%)
Jun 06, 2012
59.38
63.00
58.88
61.50
1,018,145
+3.50(+6.03%)
Jun 05, 2012
58.19
58.97
57.49
58.00
433,722
+0.20(+0.35%)
Jun 04, 2012
58.20
58.85
56.51
57.80
316,426
+0.10(+0.17%)
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
.