Multi-Fineline Electronix Inc $10.52

down -0.19


11/7/2014 04:24 PM  |  NASDAQ : MFLX  
Industries : Electronics / Printed Circuit Boards
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MFLX historical data

Date Open High Low Close Volume
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
4/29/201412.0712.3111.9811.9813,760
4/28/201412.2712.2711.8712.0641,257
4/25/201412.1412.3412.0012.1825,038
4/24/201412.5612.6012.2012.2518,236
4/23/201412.4412.8212.4212.4379,175
4/22/201412.0112.6812.0112.51117,379
4/21/201411.9912.1711.7112.0434,579
4/17/201412.0312.3212.0012.1220,411
4/16/201412.3412.3511.9512.0794,888
4/15/201412.4112.4612.2412.25102,770
4/14/201412.7112.7112.3012.3228,854
4/11/201412.3912.8112.3112.55141,638
4/10/201412.7112.7312.2512.3323,935
4/9/201412.5612.7512.5012.6815,510
4/8/201412.4212.9412.4212.6218,635
4/7/201412.5212.7412.1112.3634,024
4/4/201413.1713.1712.2612.5333,669
4/3/201412.9813.1812.9513.0429,622
4/2/201413.0013.0612.7513.0214,985
4/1/201412.8712.9812.8112.9567,341
3/31/201412.9513.0012.5612.8033,071
3/28/201412.9513.0812.8812.9112,777
3/27/201412.8312.9112.8312.9110,459
3/26/201413.4213.4212.7412.8025,285
3/25/201413.3513.4113.2113.3410,642
3/24/201413.5413.7213.1113.3215,558
3/21/201413.8013.8913.3713.5360,170
3/20/201413.7813.8413.6813.7614,530
3/19/201413.8613.8613.4013.7413,348
3/18/201414.0514.0513.7113.8121,626
3/17/201414.1014.2813.9113.9512,989
3/14/201413.8314.1313.8313.9512,259
3/13/201414.3614.3913.6713.9218,492
3/12/201414.4614.6014.3214.3923,042
3/11/201414.5814.6814.3814.5019,374
3/10/201414.1414.7114.1014.5921,500
3/7/201414.5614.6014.1914.3012,435
3/6/201414.6014.6014.3914.4418,224
3/5/201414.6314.6314.5214.5534,073
3/4/201414.5615.0214.4514.5853,670
3/3/201414.4714.5814.1114.3631,024
2/28/201414.7914.8014.4814.5730,251
2/27/201414.6614.7414.5614.7313,820
2/26/201414.3414.7414.0814.6621,399
2/25/201414.4614.4714.0614.3220,660
2/24/201414.7314.7314.4214.6118,168
2/21/201414.9014.9514.0214.6664,101
2/20/201414.9415.0714.8414.9627,818
2/19/201414.9315.0814.7314.8316,421
Trading Center