$10.35 +0.34 (%) Multi-Fineline Electronix Inc - NASDAQ

Nov. 24, 2014 | 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
11/21/201410.1810.309.9710.0150,334
11/20/201410.2210.2210.0710.1127,023
11/19/201410.4510.5010.1110.1732,753
11/18/201410.5510.9310.4810.5422,969
11/17/201410.7310.9410.5710.5843,272
11/14/201410.6810.9410.6810.8541,458
11/13/201410.8810.9410.6310.6834,343
11/12/201410.6510.9210.5210.8427,139
11/11/201410.5610.7210.4210.6642,749
11/10/201410.2910.9510.2010.6065,509
11/7/201410.9011.3110.1210.20327,424
11/6/201410.0110.269.799.9942,724
11/5/201410.0810.209.9910.0613,565
11/4/20149.9910.239.9110.0911,864
11/3/201410.1110.119.729.9919,760
10/31/201410.1910.339.8010.1530,673
10/30/20149.3010.019.309.9135,845
10/29/20149.279.359.219.316,868
10/28/20148.809.328.119.2637,707
10/27/20148.918.918.568.7311,979
10/24/20148.958.958.758.8022,359
10/23/20149.039.078.868.9833,517
10/22/20149.149.178.888.9632,371
10/21/20149.029.189.029.0825,209
10/20/20148.909.088.798.9619,977
10/17/20149.449.448.868.9323,034
10/16/20149.149.459.079.2832,962
10/15/20149.219.448.879.2846,523
10/14/20149.329.539.189.3835,745
10/13/20149.339.429.209.3125,986
10/10/20149.709.739.329.3429,951
10/9/20149.819.929.709.7038,839
10/8/20149.759.959.619.8527,802
10/7/20149.179.899.179.7743,325
10/6/20149.339.409.159.2319,098
10/3/20149.419.419.329.349,328
10/2/20149.089.389.089.2913,443
10/1/20149.309.439.039.1035,677
9/30/20149.629.679.339.3548,471
9/29/20149.509.679.509.5625,330
9/26/20149.579.679.509.5221,126
9/25/201410.1210.129.539.5330,658
9/24/201410.1910.199.9810.0716,588
9/23/20149.8710.079.819.9620,861
9/22/201410.2210.229.869.8723,112
9/19/201410.4510.4810.2010.20121,970
9/18/201410.3510.5110.3410.4344,263
9/17/201410.2110.3610.2010.3428,289
9/16/201410.1610.2510.1510.1829,051
9/15/20149.9910.149.9210.1122,887
9/12/201410.1410.1410.0010.0017,271
9/11/201410.0010.229.9710.1324,235
9/10/20149.9710.169.9210.0937,977
9/9/201410.0510.079.889.9339,282
9/8/201410.1410.1610.0510.0718,213
9/5/201410.0510.1610.0510.116,669
9/4/201410.1210.2010.0310.056,625
9/3/201410.2510.2810.0010.079,531
9/2/201410.1710.2510.0710.2121,891
8/29/201410.0910.1410.0510.1343,195
8/28/201410.3210.3510.0410.1112,382
8/27/201410.3610.4410.3010.359,848
8/26/201410.0810.3110.0810.3113,898
8/25/201410.0910.2510.0510.1212,288
8/22/201410.1410.2210.0510.0816,830
8/21/201410.0010.2610.0010.1413,871
8/20/201410.1410.189.999.996,013
8/19/201410.3110.4410.3110.3216,201
8/18/201410.2910.4510.2310.3713,523
8/15/201410.5910.599.9910.1419,262
8/14/201410.4010.5510.2410.4714,280
8/13/201410.1310.4110.1010.2018,754
8/12/201410.4510.4510.0010.0614,563
8/11/201410.3110.7910.3110.5521,295
8/8/20149.6810.509.6810.3019,468
8/7/201410.3110.7110.2710.3818,674
8/6/201410.0110.4510.0110.3325,911
8/5/20149.8710.259.8710.1013,594
8/4/20149.9810.089.709.9613,797
8/1/20149.819.969.709.8919,507
7/31/20149.859.879.759.7620,457
7/30/20149.8910.169.8110.0110,138
7/29/201410.1510.159.769.7612,624
7/28/20149.7810.129.669.9420,849
7/25/20149.849.939.719.8225,336
7/24/201410.4610.669.919.9416,575
7/23/201410.6110.8410.4610.538,258
7/22/201410.5210.6410.3110.5414,766
7/21/201410.0010.6710.0010.4830,550
7/18/20149.9210.259.9210.1126,694
7/17/201410.0110.069.809.9631,664
7/16/201410.3310.3610.0110.1032,723
7/15/201410.5810.5910.0910.2035,145
7/14/201410.6911.4710.4210.4925,722
7/11/201410.7010.7310.4010.5216,450
7/10/201410.8110.9810.6710.7117,753
7/9/201411.0711.3610.9711.0125,732
7/8/201411.1511.1510.8611.0931,279
7/7/201411.1811.2710.9811.0924,653
7/3/201411.3311.4411.0911.1814,870
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center