$23.20 -0.05 (%) Multi-Fineline Electronix Inc - NASDAQ

Jun. 30, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MFLX historical data

Date Open High Low Close Volume
6/29/201623.2323.3623.1723.2542,296
6/28/201623.3223.3623.1123.21215,882
6/27/201623.2123.4023.2123.2653,487
6/24/201622.8723.5722.5023.20195,731
6/23/201623.4223.6223.4123.6239,302
6/22/201623.5023.5423.3123.3197,238
6/21/201623.4823.6023.4723.5237,612
6/20/201623.4823.5223.4223.47104,193
6/17/201623.4223.4223.2423.3361,988
6/16/201623.2223.3823.2223.3540,452
6/15/201623.5023.5023.2323.3142,978
6/14/201623.5023.6023.4523.4648,892
6/13/201623.2023.7023.2023.5660,255
6/10/201623.1823.2623.1023.2141,473
6/9/201623.1623.2823.1523.1946,601
6/8/201623.0623.2523.0023.1723,491
6/7/201623.2423.2923.0123.1158,247
6/6/201623.2123.3223.1523.2135,230
6/3/201622.1423.3622.0723.20135,072
6/2/201622.0922.3121.9222.0142,915
6/1/201622.0922.3822.0422.0857,832
5/31/201622.2722.6322.0522.12110,910
5/27/201622.1422.3522.0822.3016,219
5/26/201621.8922.4121.8922.1956,285
5/25/201622.5122.5521.9021.9455,030
5/24/201622.1422.6222.0422.4934,365
5/23/201622.1722.5522.0522.0668,242
5/20/201621.7322.3021.7322.2482,370
5/19/201621.8122.1221.3421.5555,223
5/18/201621.3422.0721.3421.8849,699
5/17/201621.7821.9421.2221.47107,962
5/16/201621.4522.1121.4521.78109,635
5/13/201621.8022.0021.4121.47130,558
5/12/201622.3222.4821.7821.8288,772
5/11/201622.0122.4022.0122.23146,294
5/10/201622.0222.2521.8422.01135,520
5/9/201621.6222.3221.3722.04187,258
5/6/201621.8023.0519.5022.56168,217
5/5/201623.0423.1022.8822.90138,704
5/4/201622.9423.0922.8322.9870,918
5/3/201622.8523.1322.8423.06105,488
5/2/201623.0123.1222.9022.9462,868
4/29/201622.9423.1822.9023.0065,455
4/28/201622.9623.2522.8423.0360,511
4/27/201623.0123.1722.9322.95180,306
4/26/201623.1923.3323.0423.0547,181
4/25/201623.1923.1922.9823.0562,681
4/22/201623.0523.4323.0523.3156,266
4/21/201623.0523.1822.7523.12106,444
4/20/201623.1523.2223.0023.0761,615
4/19/201623.0623.2123.0223.0648,902
4/18/201623.0823.1723.0123.0560,545
4/15/201623.0923.4123.0423.1837,714
4/14/201623.1023.2423.0523.0942,042
4/13/201623.0723.2023.0723.1557,784
4/12/201623.0623.2022.9222.9329,096
4/11/201623.4123.7023.0123.01138,022
4/8/201623.3223.3623.2123.3452,403
4/7/201623.1223.3623.0823.1837,153
4/6/201623.1323.3623.0023.3068,318
4/5/201623.0523.2022.9023.0055,985
4/4/201623.2023.3422.9223.1566,984
4/1/201623.0223.4123.0223.2491,277
3/31/201622.7623.2922.7623.21225,722
3/30/201623.1423.2322.5622.76109,328
3/29/201622.9123.1922.5723.1357,409
3/28/201622.7822.9422.5422.8926,546
3/24/201622.5422.8222.4422.8131,443
3/23/201622.8922.9722.5822.62102,042
3/22/201622.9523.1822.8122.91221,811
3/21/201623.0423.3022.9222.9381,765
3/18/201622.9223.2722.8223.11262,704
3/17/201622.5622.8922.5322.8092,265
3/16/201622.4022.9222.4022.55171,040
3/15/201622.9423.1422.2922.43280,602
3/14/201622.9923.4422.9823.04119,428
3/11/201622.9923.0022.8622.95111,208
3/10/201622.8022.9922.6922.89127,841
3/9/201622.5422.8022.5422.70153,792
3/8/201622.4722.8422.3722.43210,986
3/7/201622.1022.5722.1022.5192,380
3/4/201622.1222.5322.1222.22102,094
3/3/201622.3622.4722.0122.3654,876
3/2/201622.2522.5922.0022.4164,172
3/1/201622.6722.7821.8822.41133,077
2/29/201622.4722.8422.3622.57178,723
2/26/201622.1022.7522.0522.57166,194
2/25/201622.2922.7521.9322.08186,751
2/24/201621.4522.3721.3522.09157,360
2/23/201621.2421.9721.1521.68180,650
2/22/201620.9821.6920.9821.46325,257
2/19/201620.9521.5020.7721.34289,905
2/18/201621.4521.5320.8520.99168,110
2/17/201621.1721.8421.1721.47154,778
2/16/201621.0321.2320.5221.17270,644
2/12/201620.5920.9820.4320.67158,021
2/11/201621.1121.7420.2520.58434,519
2/10/201622.3022.4521.2921.37335,904
2/9/201622.1022.6322.0722.11528,882
2/8/201622.2522.7022.0522.34734,544
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center