$10.79 +0.04 (%) Multi-Fineline Electronix Inc - NASDAQ

Dec. 19, 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
12/19/201410.7010.8510.7010.7938,425
12/18/201410.6410.8310.2010.7519,519
12/17/201410.1010.699.8610.5761,976
12/16/20141.0210.730.9810.1241,337
12/15/201410.4010.4310.1810.1819,855
12/12/201410.4810.8010.2210.398,653
12/11/201410.6610.8810.5210.647,297
12/10/201410.9011.0310.5610.5728,849
12/9/201410.0211.029.7310.9939,099
12/8/201410.2310.4310.0310.0419,277
12/5/201410.2010.4510.1610.2928,356
12/4/20149.9210.339.8110.1321,968
12/3/20149.829.959.679.9129,380
12/2/20149.929.979.769.8422,556
12/1/201410.0510.249.859.8829,900
11/28/201410.1610.2310.0510.1220,708
11/26/201410.2510.3410.1710.2448,873
11/25/201410.4010.6010.1610.22114,946
11/24/201410.0610.3510.0310.3518,964
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center