$46.78 +0.86 (%) Mellanox Technologies Ltd - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MLNX historical data

Date Open High Low Close Volume
5/27/201646.0946.9145.9146.78546,339
5/26/201645.7046.3845.0245.92498,786
5/25/201646.0846.4345.8146.29770,119
5/24/201644.7246.2144.6046.04973,532
5/23/201642.3944.3042.0744.00934,264
5/20/201642.3942.9042.2542.54393,006
5/19/201642.1142.7041.5342.02354,031
5/18/201642.2042.7041.8742.14408,511
5/17/201642.9143.3141.8942.36834,198
5/16/201641.9642.5141.6342.17899,498
5/13/201641.2641.9540.8941.55562,633
5/12/201641.4541.8140.8341.00536,745
5/11/201641.3941.8741.3541.51410,310
5/10/201642.2242.3341.3041.64421,469
5/9/201642.7742.7741.3541.49646,529
5/6/201641.1341.8040.5441.29629,209
5/5/201641.3442.0840.9741.01917,371
5/4/201642.0342.4641.1441.31549,427
5/3/201642.5543.2641.8342.03871,152
5/2/201643.4844.0742.6843.53605,323
4/29/201644.6844.6843.0243.25755,470
4/28/201645.3645.9144.7144.83558,040
4/27/201645.4446.0744.4845.89905,566
4/26/201645.4546.5245.4545.53785,381
4/25/201647.7848.3045.6645.861,080,990
4/22/201646.5747.8646.5147.191,027,277
4/21/201649.3549.8045.9347.084,452,734
4/20/201652.8854.3152.2853.54995,210
4/19/201654.3054.6051.4552.44789,370
4/18/201653.5254.1653.3354.02514,570
4/15/201654.3654.4153.5153.82801,651
4/14/201655.3755.4554.2354.79412,934
4/13/201654.4655.2554.1454.89849,764
4/12/201654.2354.2353.0553.97419,470
4/11/201654.4454.8854.3054.47332,907
4/8/201654.4654.7653.9254.29366,068
4/7/201654.1154.4153.6453.97286,711
4/6/201652.9354.4852.8854.19361,918
4/5/201653.2853.7052.7352.93453,811
4/4/201654.8555.0353.5053.77343,842
4/1/201654.3354.8353.7654.79216,912
3/31/201654.5755.0554.2154.33306,369
3/30/201654.6554.9854.3254.82355,650
3/29/201655.6555.6553.7554.15516,191
3/28/201654.1055.0653.7754.35452,311
3/24/201653.6354.7353.5454.11636,615
3/23/201655.7855.8053.4953.63848,566
3/22/201652.8055.7552.2855.541,685,072
3/21/201652.0053.1051.8152.931,094,203
3/18/201650.0051.9550.0051.70614,578
3/17/201649.2750.0049.1249.77547,779
3/16/201648.7049.5648.2949.34479,034
3/15/201648.9849.2548.5248.79265,283
3/14/201649.5149.7149.2049.35216,034
3/11/201648.9349.7648.8149.50503,243
3/10/201649.0949.6648.0148.42426,085
3/9/201649.1949.2148.5048.72575,023
3/8/201649.2149.6748.5549.19826,449
3/7/201650.7551.0049.0349.70768,983
3/4/201651.1051.3050.5050.94690,034
3/3/201651.7252.0050.2351.02676,815
3/2/201651.2652.1951.0251.92578,755
3/1/201650.7152.1550.6051.77772,282
2/29/201650.8551.5050.6050.81828,832
2/26/201650.0050.9349.7550.501,172,630
2/25/201650.7250.8548.8849.531,494,099
2/24/201647.3249.8346.8349.491,633,586
2/23/201645.9947.6845.6646.40810,835
2/22/201645.5446.8544.8846.551,160,247
2/19/201644.1345.3543.4444.98371,955
2/18/201646.2146.2943.9044.00685,069
2/17/201645.6545.8243.7045.74949,238
2/16/201646.0046.8445.7846.37378,366
2/12/201644.5146.1544.1745.72597,305
2/11/201643.5344.4543.1644.16360,426
2/10/201644.0944.9043.7644.31443,576
2/9/201643.6944.7843.2943.74528,142
2/8/201645.0045.4144.1044.26478,189
2/5/201647.0747.0745.2545.91489,396
2/4/201646.6147.3746.0947.31526,221
2/3/201646.3846.7945.3046.65552,045
2/2/201645.4447.6045.3046.59726,556
2/1/201645.0046.2344.8545.75547,267
1/29/201644.2645.5243.7545.45647,423
1/28/201644.7344.8842.4144.101,952,026
1/27/201639.1940.0739.0139.38593,250
1/26/201638.6540.0538.6139.20475,744
1/25/201638.7839.0638.2338.44374,813
1/22/201639.1439.7238.7038.84446,821
1/21/201639.2639.4738.2938.60437,129
1/20/201637.7039.3137.5438.85517,802
1/19/201640.9440.9938.1638.49803,713
1/15/201640.6441.1638.1138.76986,712
1/14/201641.2942.9740.5942.33711,272
1/13/201641.9442.9640.8641.46599,988
1/12/201641.4242.1840.8541.58581,324
1/11/201640.3141.3539.5941.05785,154
1/8/201639.6840.1438.4938.67316,809
1/7/201639.7440.6138.9439.48689,019
1/6/201639.9941.2839.4039.84472,780
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center