$19.94 +0.10 (%) Multi-Fineline Electronix Inc - NASDAQ

Mar. 5, 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
3/5/201519.9820.1519.6719.9482,406
3/4/201519.2420.0019.1019.84117,382
3/3/201519.5019.5018.9919.3767,990
3/2/201518.3719.6218.2019.45216,166
2/27/201519.2519.3518.6018.63131,714
2/26/201519.3019.7819.2419.2586,412
2/25/201519.1519.3519.0019.2962,873
2/24/201518.5519.3018.4919.24130,239
2/23/201518.0019.3117.9518.38190,136
2/20/201518.1318.1517.5917.9385,639
2/19/201517.0318.2017.0018.10183,979
2/18/201516.3017.3916.2816.96200,352
2/17/201514.9916.4314.9916.16195,727
2/13/201514.9115.0814.7114.99104,055
2/12/201515.0015.0514.7714.83103,814
2/11/201514.3514.9714.3514.88114,805
2/10/201514.8715.3414.1114.30169,283
2/9/201514.7215.3514.3015.07251,649
2/6/201512.9314.6112.7013.74119,234
2/5/201514.3114.9714.3114.8768,251
2/4/201514.0814.4014.0814.3048,302
2/3/201513.4514.2413.4514.0791,568
2/2/201512.9613.5212.7913.4356,634
1/30/201512.8513.1812.7813.0175,544
1/29/201512.7012.9812.7012.9818,733
1/28/201512.7512.8312.5412.6132,116
1/27/201512.8513.0912.6312.7530,707
1/26/201513.1313.1312.5112.9767,488
1/23/201512.0912.5812.0212.5076,596
1/22/201511.9912.2011.8812.1364,429
1/21/201511.8312.0011.6911.9858,923
1/20/201511.9512.0011.8411.90112,013
1/16/201511.9412.0011.8611.9636,157
1/15/201511.5412.0311.4211.9429,274
1/14/201511.5112.1911.0911.4586,700
1/13/201511.6112.2011.4811.50457,467
1/12/201510.9311.1110.9311.0310,727
1/9/201510.9211.0510.9210.9817,629
1/8/201511.0011.0810.9911.0310,910
1/7/201510.9411.1110.9411.0010,505
1/6/201511.0711.2010.6110.7915,180
1/5/201511.1511.2611.0111.0628,424
1/2/201511.3411.3411.1011.1636,656
12/31/201411.0311.3511.0311.2325,372
12/30/201411.0511.1011.0011.079,320
12/29/201411.0711.1310.9811.058,322
12/26/201410.9111.1410.9111.015,685
12/24/201411.0211.1010.8910.9611,513
12/23/201410.9011.1010.7510.9544,138
12/22/201410.8610.9010.7510.8616,283
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center