$20.67 +0.09 (%) Multi-Fineline Electronix Inc - NASDAQ

Feb. 12, 2016 | 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
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
2/5/201622.5023.1322.1222.592,789,113
2/4/201616.9317.3016.3016.43276,098
2/3/201618.8718.8716.2517.01358,239
2/2/201617.0018.9417.0018.87382,348
2/1/201616.8917.2215.9017.15229,234
1/29/201615.7516.7715.7516.73215,391
1/28/201615.6716.0015.5315.6691,526
1/27/201615.8416.2715.3415.48238,680
1/26/201615.9116.1815.6016.01137,189
1/25/201615.5616.0615.4415.90182,326
1/22/201615.0215.6414.8015.58155,961
1/21/201615.2515.7814.6014.67213,594
1/20/201613.9315.3213.7715.09259,868
1/19/201614.2015.1213.9114.25368,866
1/15/201614.1614.4713.5114.11282,812
1/14/201612.8014.9712.5914.86581,374
1/13/201614.7515.8612.8412.86570,907
1/12/201616.4716.5616.0416.40121,738
1/11/201617.0917.3215.6516.23216,579
1/8/201617.9518.0316.9117.30140,287
1/7/201618.2018.2617.5517.71153,942
1/6/201619.1019.3618.5218.58133,779
1/5/201619.5119.7619.2919.3985,103
1/4/201620.2320.4819.4119.53120,328
12/31/201521.1121.2320.6820.6862,547
12/30/201521.3621.5521.0821.1653,440
12/29/201521.7421.9621.2721.5659,666
12/28/201521.7221.8721.0821.7083,072
12/24/201521.8322.0021.6321.6735,680
12/23/201522.0422.2621.6321.89154,617
12/22/201521.4421.9221.2721.83142,015
12/21/201521.4221.9221.1421.37107,462
12/18/201521.2621.5420.7921.23200,921
12/17/201520.8921.5520.8821.25108,492
12/16/201520.3521.0020.0120.89242,361
12/15/201521.3721.9220.3620.43272,031
12/14/201522.1522.3021.2521.41140,751
12/11/201522.1822.6221.5122.25137,808
12/10/201522.2422.9522.1122.60110,889
12/9/201523.1523.3322.3222.38106,121
12/8/201523.1123.4122.2523.07103,324
12/7/201524.3624.3623.1223.23203,250
12/4/201523.6524.3623.6524.1180,290
12/3/201524.5124.7823.5623.62122,111
12/2/201524.8325.6224.3824.50166,092
12/1/201524.9324.9324.2424.6688,152
11/30/201524.9925.4424.1924.68175,421
11/27/201524.3624.8224.0724.6647,630
11/25/201523.2024.2623.2024.19121,879
11/24/201522.8723.4922.8123.3691,493
11/23/201523.0623.5022.5422.81142,790
11/20/201522.0023.4221.9922.83216,945
11/19/201522.0122.2121.7221.9753,011
11/18/201522.0222.1121.4821.8978,404
11/17/201521.5122.1021.4521.7685,401
11/16/201520.5921.7520.5721.51123,168
11/13/201521.6621.8221.0621.1582,111
11/12/201521.8022.1221.4221.70108,787
11/11/201521.7822.7321.7821.92130,099
11/10/201521.7022.0021.4821.70112,749
11/9/201520.7822.0520.7621.90264,227
11/6/201518.3020.8817.9920.69345,003
11/5/201519.0219.4218.8719.33133,736
11/4/201519.6019.6818.5818.9985,534
11/3/201519.2319.6918.7519.43203,839
11/2/201518.6019.2118.5119.0993,741
10/30/201518.1418.7018.1018.58133,936
10/29/201518.6518.8318.0218.09176,771
10/28/201518.3018.8118.1418.8077,269
10/27/201518.4618.6818.0318.09108,387
10/26/201518.4918.6818.1818.6192,542
10/23/201518.5418.7218.1618.6472,474
10/22/201518.4318.7618.2418.36137,918
10/21/201519.4019.4918.1318.22175,528
10/20/201519.1519.4719.0319.2074,453
10/19/201519.3319.5819.0619.23131,006
10/16/201519.5419.8119.1119.22126,733
10/15/201518.9519.5618.8119.5588,041
10/14/201518.8119.2818.7018.90102,993
10/13/201519.6319.8818.6618.80214,518
10/12/201519.4520.1019.3419.79118,985
10/9/201519.4919.5619.1019.2383,486
10/8/201519.9420.0019.1819.50158,333
10/7/201519.1520.1019.0219.94179,659
10/6/201519.4219.5418.3518.90193,658
10/5/201518.3519.4818.0019.34296,024
10/2/201516.7717.2216.6617.2077,650
10/1/201516.8317.0016.5616.92132,777
9/30/201516.4916.7516.2016.70115,531
9/29/201517.1117.1715.8916.25188,260
9/28/201516.7517.4216.7517.10304,748
9/25/201516.7017.4316.5216.88245,264
9/24/201515.9516.5315.6216.47149,949
9/23/201515.9816.3115.8316.16181,969
9/22/201515.7816.0515.7115.90112,062
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center