$23.00 -0.03 (%) Multi-Fineline Electronix Inc - NASDAQ

Apr. 29, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center