$10.20 -0.23 (%) Multi-Fineline Electronix Inc - NASDAQ

Sep. 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
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
7/30/20149.8910.169.8110.0110,138
7/29/201410.1510.159.769.7612,624
7/28/20149.7810.129.669.9420,849
7/25/20149.849.939.719.8225,336
7/24/201410.4610.669.919.9416,575
7/23/201410.6110.8410.4610.538,258
7/22/201410.5210.6410.3110.5414,766
7/21/201410.0010.6710.0010.4830,550
7/18/20149.9210.259.9210.1126,694
7/17/201410.0110.069.809.9631,664
7/16/201410.3310.3610.0110.1032,723
7/15/201410.5810.5910.0910.2035,145
7/14/201410.6911.4710.4210.4925,722
7/11/201410.7010.7310.4010.5216,450
7/10/201410.8110.9810.6710.7117,753
7/9/201411.0711.3610.9711.0125,732
7/8/201411.1511.1510.8611.0931,279
7/7/201411.1811.2710.9811.0924,653
7/3/201411.3311.4411.0911.1814,870
7/2/201411.3011.4010.9611.3126,602
7/1/201411.3011.4711.2511.3539,214
6/30/201410.9511.2210.9511.0419,977
6/27/201410.8411.0310.8410.9854,638
6/26/201410.9611.0110.9210.9223,757
6/25/201410.8611.1010.8610.9724,957
6/24/201410.8811.0210.8310.96110,229
6/23/201410.9011.0810.4810.9935,284
6/20/201411.0011.0010.8511.00169,011
6/19/201410.6411.0010.3010.9233,214
6/18/201410.7610.9810.4310.6588,102
6/17/20149.7610.709.7410.6640,290
6/16/201410.0210.119.629.7689,368
6/13/201410.1910.249.9210.0819,829
6/12/201410.7710.779.9810.1732,534
6/11/201410.6810.9410.6010.8423,616
6/10/201410.6810.8010.5010.78127,406
6/9/201410.1610.7310.0510.7131,132
6/6/201410.2810.3410.1110.2221,329
6/5/201410.0710.359.9210.2817,966
6/4/201410.0310.059.909.9219,794
6/3/201410.4810.5410.0110.0230,929
6/2/201410.4111.1310.2510.3537,863
5/30/201410.6710.6710.3310.3425,812
5/29/201410.5710.6710.5210.648,329
5/28/201410.6610.6610.4910.548,801
5/27/201410.4410.6610.4410.6313,919
5/23/201410.3910.5510.2610.3616,158
5/22/201410.3910.4910.3210.3610,157
5/21/201410.5010.6810.2410.2711,264
5/20/201410.7810.9110.2810.4731,707
5/19/201411.3711.3710.6010.8324,486
5/16/201410.2510.4410.1910.3914,493
5/15/201410.4110.6810.2010.2824,804
5/14/201411.1611.1610.4010.5119,148
5/13/201411.0111.4010.7111.1238,159
5/12/201410.6311.0610.5111.0628,025
5/9/201410.5010.6510.3210.6124,217
5/8/201410.6210.9010.5010.5520,638
5/7/201410.7710.7710.5110.6923,622
5/6/201410.8811.1610.7910.7939,762
5/5/201410.9111.0510.8010.9764,058
5/2/201411.2411.6310.9611.0564,493
5/1/201412.4112.4811.8711.9560,563
4/30/201412.0512.6011.9412.3845,460
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center