MULTI-FINELINE ELECTRONIX $15.39

up +0.13


24/5/2013 04:24 PM  |  NASDAQ : MFLX  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

MFLX historical data

Date Open High Low Close Volume
5/24/2013 15.25 15.56 15.11 15.39 185
5/23/2013 15.29 15.62 15.14 15.26 280
5/22/2013 15.67 16.22 15.39 15.53 587
5/21/2013 15.92 15.92 15.42 15.67 738
5/20/2013 15.58 16.09 15.50 15.92 535
5/17/2013 15.63 15.98 15.59 15.64 295
5/16/2013 15.54 15.78 15.37 15.51 1003
5/15/2013 15.33 15.66 15.26 15.63 322
5/14/2013 15.68 15.68 15.00 15.43 435
5/13/2013 15.65 15.68 15.35 15.50 485
5/10/2013 15.64 15.88 15.57 15.72 216
5/9/2013 15.93 15.93 15.64 15.68 433
5/8/2013 15.52 15.97 15.52 15.93 550
5/7/2013 15.50 15.92 15.44 15.64 519
5/6/2013 15.43 15.58 15.30 15.43 1183
5/3/2013 15.20 15.62 15.03 15.38 1456
5/2/2013 14.89 15.68 14.89 15.59 1045
5/1/2013 15.25 15.32 14.57 14.82 852
4/30/2013 14.51 15.30 14.51 15.24 555
4/29/2013 14.42 14.67 14.17 14.58 664
4/26/2013 14.81 14.81 13.90 14.31 1363
4/25/2013 15.04 15.35 14.72 15.25 341
4/24/2013 14.56 15.12 14.56 15.05 925
4/23/2013 14.11 14.62 13.95 14.62 1151
4/22/2013 14.76 14.76 13.89 14.02 623
4/19/2013 14.19 14.71 13.98 14.68 487
4/18/2013 14.83 14.83 14.15 14.23 1730
4/17/2013 15.25 15.37 14.60 14.75 755
4/16/2013 15.18 15.51 15.04 15.41 706
4/15/2013 15.09 15.13 14.93 15.02 965
4/12/2013 14.86 15.10 14.70 15.02 309
4/11/2013 14.93 14.93 14.52 14.90 530
4/10/2013 14.98 15.22 14.75 14.88 740
4/9/2013 15.04 15.24 14.96 14.97 457
4/8/2013 15.82 15.82 14.75 14.96 575
4/5/2013 15.65 15.87 15.49 15.76 434
4/4/2013 15.88 16.13 15.72 15.93 813
4/3/2013 15.84 16.07 15.62 15.82 705
4/2/2013 15.67 16.08 15.23 15.77 1669
4/1/2013 15.38 15.62 15.09 15.54 1018
3/28/2013 14.70 15.49 14.65 15.43 1077
3/27/2013 14.38 14.65 14.24 14.63 637
3/26/2013 14.68 14.91 14.38 14.43 612
3/25/2013 15.04 15.26 14.62 14.85 753
3/22/2013 15.10 15.16 14.99 15.04 207
3/21/2013 15.29 15.50 15.02 15.06 447
3/20/2013 15.57 15.62 15.32 15.49 355
3/19/2013 15.57 15.78 15.30 15.49 798
3/18/2013 15.51 15.60 15.30 15.46 442
3/15/2013 15.85 16.02 15.44 15.68 635
3/14/2013 15.27 15.83 15.27 15.80 547
3/13/2013 15.08 15.32 14.91 15.28 374
3/12/2013 15.20 15.32 15.03 15.11 1155
3/11/2013 15.18 15.50 14.95 15.13 1059
3/8/2013 14.95 15.41 14.95 15.19 810
3/7/2013 14.72 15.00 14.72 14.81 603
3/6/2013 14.74 14.97 14.54 14.68 998
3/5/2013 14.90 15.08 14.59 14.66 1052
3/4/2013 15.08 15.19 14.81 14.87 688
3/1/2013 15.25 15.40 15.15 15.17 613
2/28/2013 15.57 15.57 15.26 15.28 521
2/27/2013 15.46 15.80 15.35 15.55 675
2/26/2013 15.59 15.62 15.31 15.47 604
2/25/2013 15.84 15.88 15.48 15.50 1170
2/22/2013 15.76 16.02 15.69 15.81 725
2/21/2013 15.90 16.05 15.60 15.66 386
2/20/2013 16.12 16.18 15.90 15.93 568
2/19/2013 16.19 16.37 16.07 16.10 488
2/15/2013 16.48 16.48 16.06 16.10 597
2/14/2013 16.05 16.39 16.05 16.38 570
2/13/2013 16.05 16.12 15.92 16.08 992
2/12/2013 16.80 16.81 15.91 16.01 908
2/11/2013 16.48 16.75 16.44 16.75 880
2/8/2013 16.22 16.62 16.01 16.52 928
2/7/2013 15.90 16.41 15.70 16.19 1015
2/6/2013 16.18 16.28 16.05 16.18 780
2/5/2013 16.48 16.48 16.18 16.24 404
2/4/2013 16.41 16.64 16.34 16.40 1121
2/1/2013 16.07 16.58 16.03 16.49 1178
1/31/2013 15.77 16.04 15.60 15.98 1254
1/30/2013 16.08 16.09 15.55 15.72 1200
1/29/2013 15.87 16.17 15.86 16.06 1043
1/28/2013 15.58 15.89 15.57 15.87 1121
1/25/2013 15.43 15.69 15.40 15.59 900
1/24/2013 15.48 15.61 15.32 15.39 1089
1/23/2013 15.73 15.80 15.42 15.49 1249
1/22/2013 15.80 15.85 15.58 15.59 1013
1/18/2013 15.77 15.93 15.53 15.55 1452
1/17/2013 15.84 16.06 15.62 15.73 1708
1/16/2013 16.48 16.55 15.75 15.83 3100
1/15/2013 18.18 18.81 16.28 16.42 6237
1/14/2013 20.97 21.31 20.93 21.29 1726
1/11/2013 20.85 21.39 20.56 21.09 554
1/10/2013 20.96 22.88 20.46 20.88 401
1/9/2013 20.66 20.84 20.40 20.66 181
1/8/2013 20.75 20.89 20.32 20.53 383
1/7/2013 20.99 21.10 20.75 20.77 207
1/4/2013 21.12 21.25 20.97 21.04 193
1/3/2013 20.91 21.08 20.62 21.00 411
1/2/2013 20.68 21.08 20.33 20.89 499
Marketplace
Trading Center