$23.56 +0.18 (%) Multi-Fineline Electronix Inc - NASDAQ

May. 1, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MFLX historical data

Date Open High Low Close Volume
5/1/201523.5723.8423.0723.56135,239
4/30/201522.9123.4922.5623.38251,254
4/29/201522.7023.0322.3022.82131,411
4/28/201520.6322.9020.5122.66462,260
4/27/201520.8021.2020.3420.44315,325
4/24/201520.5620.7820.4020.69127,513
4/23/201520.3920.7620.3920.55139,042
4/22/201520.5520.6820.2220.5182,753
4/21/201521.0121.0120.5820.64155,929
4/20/201520.9021.2620.0220.85297,660
4/17/201520.7521.3220.0020.47226,892
4/16/201519.8520.0819.8419.9035,115
4/15/201520.2620.2619.7419.9387,697
4/14/201520.1020.3019.8019.9276,931
4/13/201519.7620.8719.7619.95116,153
4/10/201519.5419.8919.4019.7443,538
4/9/201519.5720.1118.7519.4772,716
4/8/201519.2419.5819.0619.5162,732
4/7/201519.3619.5119.0119.0744,917
4/6/201518.5219.9518.4019.30144,930
4/2/201519.1919.4718.7618.8151,759
4/1/201518.3019.4518.0519.1184,390
3/31/201518.0018.4618.0018.2774,546
3/30/201518.0018.5517.8218.1689,100
3/27/201518.2818.5017.8217.9539,696
3/26/201517.5218.7017.5018.2085,441
3/25/201518.5318.5317.5117.7095,088
3/24/201517.8018.4217.5018.3994,182
3/23/201518.3318.7017.7317.89143,923
3/20/201518.7118.8518.4318.4991,748
3/19/201518.5618.8418.5318.5768,777
3/18/201518.3118.8418.1818.5667,214
3/17/201517.8518.4717.5118.40120,999
3/16/201518.4818.5317.3817.73230,383
3/13/201518.7819.0718.5818.6772,175
3/12/201518.9419.1618.4118.8786,281
3/11/201518.7419.2018.4218.8768,214
3/10/201519.7019.7218.6718.7487,159
3/9/201519.5420.0719.3019.84126,367
3/6/201519.7720.0619.6019.6862,508
3/5/201519.9820.1519.6719.9482,406
3/4/201519.2420.0019.1019.84117,382
3/3/201519.5019.5018.9919.3767,990
3/2/201518.3719.6218.2019.45216,166
2/27/201519.2519.3518.6018.63131,714
2/26/201519.3019.7819.2419.2586,412
2/25/201519.1519.3519.0019.2962,873
2/24/201518.5519.3018.4919.24130,239
2/23/201518.0019.3117.9518.38190,136
2/20/201518.1318.1517.5917.9385,639
2/19/201517.0318.2017.0018.10183,979
2/18/201516.3017.3916.2816.96200,352
2/17/201514.9916.4314.9916.16195,727
2/13/201514.9115.0814.7114.99104,055
2/12/201515.0015.0514.7714.83103,814
2/11/201514.3514.9714.3514.88114,805
2/10/201514.8715.3414.1114.30169,283
2/9/201514.7215.3514.3015.07251,649
2/6/201512.9314.6112.7013.74119,234
2/5/201514.3114.9714.3114.8768,251
2/4/201514.0814.4014.0814.3048,302
2/3/201513.4514.2413.4514.0791,568
2/2/201512.9613.5212.7913.4356,634
1/30/201512.8513.1812.7813.0175,544
1/29/201512.7012.9812.7012.9818,733
1/28/201512.7512.8312.5412.6132,116
1/27/201512.8513.0912.6312.7530,707
1/26/201513.1313.1312.5112.9767,488
1/23/201512.0912.5812.0212.5076,596
1/22/201511.9912.2011.8812.1364,429
1/21/201511.8312.0011.6911.9858,923
1/20/201511.9512.0011.8411.90112,013
1/16/201511.9412.0011.8611.9636,157
1/15/201511.5412.0311.4211.9429,274
1/14/201511.5112.1911.0911.4586,700
1/13/201511.6112.2011.4811.50457,467
1/12/201510.9311.1110.9311.0310,727
1/9/201510.9211.0510.9210.9817,629
1/8/201511.0011.0810.9911.0310,910
1/7/201510.9411.1110.9411.0010,505
1/6/201511.0711.2010.6110.7915,180
1/5/201511.1511.2611.0111.0628,424
1/2/201511.3411.3411.1011.1636,656
12/31/201411.0311.3511.0311.2325,372
12/30/201411.0511.1011.0011.079,320
12/29/201411.0711.1310.9811.058,322
12/26/201410.9111.1410.9111.015,685
12/24/201411.0211.1010.8910.9611,513
12/23/201410.9011.1010.7510.9544,138
12/22/201410.8610.9010.7510.8616,283
12/19/201410.7010.8510.7010.7938,425
12/18/201410.6410.8310.2010.7519,519
12/17/201410.1010.699.8610.5761,976
12/16/20141.0210.730.9810.1241,337
12/15/201410.4010.4310.1810.1819,855
12/12/201410.4810.8010.2210.398,653
12/11/201410.6610.8810.5210.647,297
12/10/201410.9011.0310.5610.5728,849
12/9/201410.0211.029.7310.9939,099
12/8/201410.2310.4310.0310.0419,277
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center