MLNX Historical Prices | Mellanox Technologies, Ltd. Stock

Dow

0.73% Nasdaq

0.83%

Mellanox Technologies, Ltd. (MLNX)

-NasdaqGS

49.72 0.60(1.19%) 3:59PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 17, 2013	50.92	51.25	48.80	49.72	846,500	49.72
Jun 14, 2013	51.00	51.55	50.21	50.32	866,400	50.32
Jun 13, 2013	48.65	50.89	48.10	50.86	1,974,900	50.86
Jun 12, 2013	47.21	50.98	46.15	47.80	1,676,500	47.80
Jun 11, 2013	48.75	48.75	45.47	47.11	790,500	47.11
Jun 10, 2013	50.64	50.82	49.68	49.97	376,700	49.97
Jun 7, 2013	51.85	51.85	50.47	50.73	232,700	50.73
Jun 6, 2013	50.84	50.97	50.14	50.82	269,600	50.82
Jun 5, 2013	49.99	50.44	49.58	49.89	258,900	49.89
Jun 4, 2013	49.36	50.98	49.36	49.58	445,400	49.58
Jun 3, 2013	50.99	51.15	49.23	49.78	1,192,600	49.78
May 31, 2013	53.76	54.90	51.66	51.87	1,063,100	51.87
May 30, 2013	55.74	56.39	55.62	55.93	298,500	55.93
May 29, 2013	54.59	55.88	54.59	55.48	175,900	55.48
May 28, 2013	54.05	55.19	54.05	54.56	308,700	54.56
May 24, 2013	53.90	54.29	53.21	53.49	114,300	53.49
May 23, 2013	53.00	54.44	52.55	54.15	358,600	54.15
May 22, 2013	56.28	56.61	53.61	53.97	506,700	53.97
May 21, 2013	57.72	58.59	56.50	56.74	285,100	56.74
May 20, 2013	56.43	58.98	56.43	57.89	661,000	57.89
May 17, 2013	56.95	57.25	56.42	57.02	407,400	57.02
May 16, 2013	55.61	57.00	55.30	56.38	664,900	56.38
May 15, 2013	53.02	56.05	52.80	55.00	665,000	55.00
May 14, 2013	52.64	53.75	52.51	53.18	313,100	53.18
May 13, 2013	52.45	53.98	51.50	52.76	616,300	52.76
May 10, 2013	53.59	54.47	52.57	53.79	523,200	53.79
May 9, 2013	52.29	53.80	52.15	53.26	585,300	53.26
May 8, 2013	51.59	52.24	51.44	51.85	493,800	51.85
May 7, 2013	51.40	51.80	50.70	51.25	353,600	51.25
May 6, 2013	51.57	51.69	50.52	51.06	390,700	51.06
May 3, 2013	52.20	52.72	51.64	51.69	625,400	51.69
May 2, 2013	51.19	52.33	51.00	51.44	761,800	51.44
May 1, 2013	50.75	52.59	50.64	51.31	875,200	51.31
Apr 30, 2013	51.24	51.89	50.50	50.98	784,600	50.98
Apr 29, 2013	51.80	52.15	50.84	51.44	561,900	51.44
Apr 26, 2013	53.46	54.50	51.87	52.08	1,215,000	52.08
Apr 25, 2013	55.55	57.35	53.34	54.12	2,528,300	54.12
Apr 24, 2013	60.22	62.57	60.10	61.83	1,428,300	61.83
Apr 23, 2013	59.48	62.25	58.87	61.28	769,300	61.28
Apr 22, 2013	59.75	60.34	57.26	59.25	593,300	59.25
Apr 19, 2013	58.37	59.92	57.46	59.56	407,600	59.56
Apr 18, 2013	59.82	59.82	57.31	57.87	384,400	57.87
Apr 17, 2013	61.45	61.45	59.38	60.06	339,000	60.06
Apr 16, 2013	60.75	62.44	60.75	61.59	521,300	61.59
Apr 15, 2013	60.54	63.09	59.84	60.53	743,100	60.53
Apr 12, 2013	59.00	62.73	59.00	60.87	599,100	60.87
Apr 11, 2013	59.35	61.27	57.67	59.45	987,600	59.45
Apr 10, 2013	58.22	59.49	58.22	58.76	389,300	58.76
Apr 9, 2013	58.25	59.04	57.55	58.27	460,300	58.27
Apr 8, 2013	56.84	58.35	56.57	58.21	383,200	58.21
Apr 5, 2013	56.54	57.40	55.90	56.84	526,300	56.84
Apr 4, 2013	56.04	58.42	55.78	58.24	494,200	58.24
Apr 3, 2013	56.81	57.39	54.91	55.60	548,300	55.60
Apr 2, 2013	55.70	58.78	55.67	56.55	1,027,800	56.55
Apr 1, 2013	55.51	56.11	54.06	54.47	310,600	54.47
Mar 28, 2013	54.89	55.88	53.16	55.51	556,200	55.51
Mar 27, 2013	52.01	56.45	51.91	55.22	1,533,900	55.22
Mar 26, 2013	54.25	54.56	51.50	51.84	533,300	51.84
Mar 25, 2013	53.05	53.72	52.38	53.54	563,100	53.54
Mar 22, 2013	54.66	55.15	52.42	52.81	650,100	52.81
Mar 21, 2013	53.50	55.00	52.80	54.66	887,400	54.66
Mar 20, 2013	53.92	56.47	53.92	55.20	897,700	55.20
Mar 19, 2013	56.20	56.27	53.16	53.86	1,217,300	53.86
Mar 18, 2013	56.01	57.20	55.36	56.38	840,300	56.38
Mar 15, 2013	58.79	59.58	57.28	57.52	849,500	57.52
Mar 14, 2013	60.29	60.88	58.10	58.92	1,063,700	58.92
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On MLNX

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Mellanox Technologies, Ltd. (MLNX)