$17.86 +0.38 (%) Multi-Fineline Electronix Inc - NASDAQ

Jul. 31, 2015 | 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
7/31/201517.5018.0716.6617.86171,667
7/30/201517.2817.5017.0517.48124,215
7/29/201517.7217.7216.3117.4062,757
7/28/201517.0217.8016.5017.57143,666
7/27/201517.6317.6316.8116.89196,472
7/24/201517.9918.2117.4217.6379,967
7/23/201517.6018.2717.5818.09139,613
7/22/201518.1818.5017.3317.58135,837
7/21/201518.5319.0118.2318.5186,671
7/20/201518.5618.7417.9418.5991,502
7/17/201519.3119.3118.4118.59118,974
7/16/201518.8619.5218.8219.2298,126
7/15/201518.9919.0718.7018.7580,626
7/14/201518.7019.2818.7018.8786,537
7/13/201519.0919.4118.4718.72150,604
7/10/201519.3319.5318.8419.1191,152
7/9/201518.5119.3318.5118.95101,015
7/8/201519.2019.3618.0018.36196,037
7/7/201521.4021.4119.3519.41196,748
7/6/201521.4821.7221.1521.3587,983
7/2/201521.9822.1721.4921.8693,678
7/1/201521.9722.2821.7022.00105,979
6/30/201521.2821.8921.2821.86125,213
6/29/201521.8022.0421.0221.15123,237
6/26/201522.8723.0421.6021.94203,431
6/25/201522.6923.0022.3322.8791,986
6/24/201522.9722.9722.5122.6991,888
6/23/201523.0223.1222.8122.9154,604
6/22/201523.3123.5322.7623.09130,721
6/19/201523.7323.7323.0623.4178,096
6/18/201522.5923.7622.5923.63124,502
6/17/201523.2823.3922.6022.60111,045
6/16/201523.2923.8223.2723.34107,883
6/15/201523.7923.7922.6623.25107,634
6/12/201523.1824.0723.1023.7975,360
6/11/201524.2424.2423.2423.4197,372
6/10/201523.3024.4723.2124.17147,748
6/9/201523.0023.6623.0023.23108,969
6/8/201525.0225.0822.6323.23310,910
6/5/201525.1025.5524.7225.3688,728
6/4/201525.4025.5824.9725.2687,193
6/3/201525.6625.7925.1925.49179,807
6/2/201524.6925.8922.1425.39174,298
6/1/201525.0025.2224.5324.74154,098
5/29/201524.9225.3824.2225.06232,721
5/28/201525.4425.7424.7025.07110,002
5/27/201525.4025.4024.6225.25225,457
5/26/201525.6525.8224.8725.22121,615
5/22/201526.0026.0525.2925.65146,703
5/21/201525.7026.0025.5025.94142,491
5/20/201525.5025.7125.4025.66142,602
5/19/201525.2125.5024.9325.39246,431
5/18/201525.0025.2524.4025.02250,603
5/15/201524.4024.9324.2524.88201,701
5/14/201523.7224.5323.7224.40170,092
5/13/201523.0724.3023.0723.49218,604
5/12/201524.4624.7123.0723.55189,180
5/11/201524.1724.9623.8624.48186,236
5/8/201523.8024.5522.2624.20364,446
5/7/201521.4921.7221.1421.37102,001
5/6/201521.7921.8921.1221.41109,821
5/5/201522.1722.3521.4421.78152,998
5/4/201523.4523.7422.0822.32241,950
5/1/201523.5723.8423.0723.56135,239
4/30/201522.9123.4922.5623.38251,254
4/29/201522.7023.0322.3022.82131,411
4/28/201520.6322.9020.5122.66462,260
4/27/201520.8021.2020.3420.44315,325
4/24/201520.5620.7820.4020.69127,513
4/23/201520.3920.7620.3920.55139,042
4/22/201520.5520.6820.2220.5182,753
4/21/201521.0121.0120.5820.64155,929
4/20/201520.9021.2620.0220.85297,660
4/17/201520.7521.3220.0020.47226,892
4/16/201519.8520.0819.8419.9035,115
4/15/201520.2620.2619.7419.9387,697
4/14/201520.1020.3019.8019.9276,931
4/13/201519.7620.8719.7619.95116,153
4/10/201519.5419.8919.4019.7443,538
4/9/201519.5720.1118.7519.4772,716
4/8/201519.2419.5819.0619.5162,732
4/7/201519.3619.5119.0119.0744,917
4/6/201518.5219.9518.4019.30144,930
4/2/201519.1919.4718.7618.8151,759
4/1/201518.3019.4518.0519.1184,390
3/31/201518.0018.4618.0018.2774,546
3/30/201518.0018.5517.8218.1689,100
3/27/201518.2818.5017.8217.9539,696
3/26/201517.5218.7017.5018.2085,441
3/25/201518.5318.5317.5117.7095,088
3/24/201517.8018.4217.5018.3994,182
3/23/201518.3318.7017.7317.89143,923
3/20/201518.7118.8518.4318.4991,748
3/19/201518.5618.8418.5318.5768,777
3/18/201518.3118.8418.1818.5667,214
3/17/201517.8518.4717.5118.40120,999
3/16/201518.4818.5317.3817.73230,383
3/13/201518.7819.0718.5818.6772,175
3/12/201518.9419.1618.4118.8786,281
3/11/201518.7419.2018.4218.8768,214
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!