|
 Molex Incorporate - [Ticker: MOLX] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | MOLX quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 972,500 | 56.25 | 56.37 | 52.75 | 53.94 | 00:00:00 | | 2000-01-04 | 813,000 | 53.13 | 53.88 | 50.62 | 50.94 | 00:00:00 | | 2000-01-05 | 1,049,500 | 50.88 | 50.88 | 48.87 | 50.06 | 00:00:00 | | 2000-01-06 | 624,000 | 49.81 | 50.31 | 48.38 | 49.25 | 00:00:00 | | 2000-01-07 | 686,600 | 49.12 | 50.25 | 48.38 | 50.13 | 00:00:00 | | 2000-01-10 | 813,500 | 50.50 | 51.19 | 50.00 | 51.00 | 00:00:00 | | 2000-01-11 | 460,500 | 50.62 | 50.88 | 48.50 | 48.50 | 00:00:00 | | 2000-01-12 | 633,500 | 48.44 | 49.00 | 46.62 | 48.87 | 00:00:00 | | 2000-01-13 | 643,000 | 49.06 | 50.00 | 48.63 | 49.69 | 00:00:00 | | 2000-01-14 | 634,200 | 50.19 | 52.75 | 49.88 | 51.94 | 00:00:00 | | 2000-01-18 | 788,000 | 51.81 | 55.06 | 51.75 | 54.44 | 00:00:00 | | 2000-01-19 | 369,100 | 54.63 | 55.12 | 53.56 | 54.69 | 00:00:00 | | 2000-01-20 | 422,000 | 54.69 | 56.62 | 54.25 | 55.78 | 00:00:00 | | 2000-01-21 | 634,200 | 57.12 | 57.56 | 55.97 | 56.56 | 00:00:00 | | 2000-01-24 | 644,400 | 56.25 | 56.88 | 54.00 | 54.44 | 00:00:00 | | 2000-01-25 | 771,800 | 54.19 | 54.25 | 52.62 | 53.81 | 00:00:00 | | 2000-01-26 | 434,400 | 53.75 | 54.87 | 53.37 | 54.25 | 00:00:00 | | 2000-01-27 | 548,500 | 54.56 | 54.56 | 51.00 | 51.87 | 00:00:00 | | 2000-01-28 | 930,900 | 51.50 | 52.13 | 48.69 | 49.38 | 00:00:00 | | 2000-01-31 | 1,205,500 | 49.50 | 50.94 | 48.25 | 50.88 | 00:00:00 | | 2000-02-01 | 510,900 | 51.48 | 51.50 | 49.50 | 50.56 | 00:00:00 | | 2000-02-02 | 426,400 | 50.94 | 51.25 | 49.44 | 49.88 | 00:00:00 | | 2000-02-03 | 1,152,600 | 50.75 | 52.81 | 49.75 | 52.69 | 00:00:00 | | 2000-02-04 | 576,600 | 52.81 | 56.41 | 52.78 | 53.50 | 00:00:00 | | 2000-02-07 | 463,800 | 54.25 | 56.75 | 52.50 | 56.50 | 00:00:00 | | 2000-02-08 | 715,100 | 56.88 | 57.75 | 55.97 | 56.13 | 00:00:00 | | 2000-02-09 | 296,600 | 56.56 | 57.44 | 53.63 | 54.50 | 00:00:00 | | 2000-02-10 | 363,400 | 54.59 | 57.25 | 54.25 | 56.06 | 00:00:00 | | 2000-02-11 | 371,500 | 56.06 | 56.50 | 53.63 | 54.25 | 00:00:00 | | 2000-02-14 | 339,200 | 54.00 | 54.75 | 52.81 | 53.50 | 00:00:00 | | 2000-02-15 | 592,600 | 52.81 | 54.50 | 51.50 | 54.38 | 00:00:00 | | 2000-02-16 | 490,900 | 53.50 | 53.56 | 51.12 | 52.13 | 00:00:00 | | 2000-02-17 | 523,900 | 52.69 | 53.94 | 52.00 | 53.63 | 00:00:00 | | 2000-02-18 | 572,000 | 54.12 | 54.12 | 50.37 | 50.75 | 00:00:00 | | 2000-02-22 | 457,200 | 49.62 | 51.44 | 49.38 | 51.06 | 00:00:00 | | 2000-02-23 | 4,653 | 40.30 | 42.20 | 40.20 | 41.10 | 00:00:00 | | 2000-02-24 | 747,200 | 52.67 | 53.75 | 49.75 | 53.00 | 00:00:00 | | 2000-02-25 | 396,000 | 53.13 | 55.31 | 52.19 | 53.81 | 00:00:00 | | 2000-02-28 | 426,000 | 53.52 | 54.00 | 51.50 | 53.50 | 00:00:00 | | 2000-02-29 | 721,400 | 53.50 | 56.00 | 53.06 | 55.88 | 00:00:00 | | 2000-03-01 | 450,900 | 55.88 | 56.94 | 55.00 | 56.31 | 00:00:00 | | 2000-03-02 | 312,600 | 56.28 | 57.00 | 54.87 | 55.62 | 00:00:00 | | 2000-03-03 | 338,900 | 56.37 | 56.88 | 54.50 | 56.75 | 00:00:00 | | 2000-03-06 | 1,298,000 | 57.12 | 61.62 | 57.12 | 61.19 | 00:00:00 | | 2000-03-07 | 1,848,600 | 50.19 | 54.50 | 49.00 | 54.06 | 00:00:00 | | 2000-03-08 | 2,090,200 | 53.56 | 53.62 | 47.75 | 53.00 | 00:00:00 | | 2000-03-09 | 2,298,700 | 53.62 | 62.73 | 52.00 | 60.06 | 00:00:00 | | 2000-03-10 | 2,549,800 | 59.56 | 63.75 | 58.25 | 62.67 | 00:00:00 | | 2000-03-13 | 1,234,700 | 61.00 | 62.87 | 57.38 | 59.00 | 00:00:00 | | 2000-03-14 | 968,200 | 56.25 | 60.50 | 55.12 | 55.63 | 00:00:00 | | 2000-03-15 | 836,700 | 55.77 | 59.00 | 53.38 | 58.06 | 00:00:00 | | 2000-03-16 | 825,900 | 56.38 | 60.06 | 50.00 | 59.81 | 00:00:00 | | 2000-03-17 | 956,900 | 57.75 | 60.50 | 57.19 | 59.69 | 00:00:00 | | 2000-03-20 | 492,600 | 59.25 | 60.00 | 57.44 | 57.88 | 00:00:00 | | 2000-03-21 | 460,400 | 57.86 | 57.88 | 54.50 | 56.19 | 00:00:00 | | 2000-03-22 | 394,400 | 56.05 | 57.75 | 55.75 | 57.56 | 00:00:00 | | 2000-03-23 | 474,500 | 56.50 | 58.91 | 56.00 | 56.75 | 00:00:00 | | 2000-03-24 | 936,600 | 56.75 | 61.63 | 56.56 | 58.37 | 00:00:00 | | 2000-03-27 | 298,500 | 58.50 | 60.11 | 57.62 | 58.31 | 00:00:00 | | 2000-03-28 | 363,500 | 57.25 | 58.12 | 55.12 | 56.25 | 00:00:00 | | 2000-03-29 | 481,400 | 56.50 | 58.37 | 55.44 | 55.81 | 00:00:00 | | 2000-03-30 | 977,200 | 54.75 | 55.25 | 50.81 | 51.75 | 00:00:00 | | 2000-03-31 | 951,500 | 51.56 | 60.13 | 51.06 | 58.75 | 00:00:00 | | 2000-04-03 | 668,400 | 58.63 | 58.88 | 51.50 | 53.81 | 00:00:00 | | 2000-04-04 | 960,900 | 52.88 | 58.50 | 51.50 | 57.38 | 00:00:00 | | 2000-04-05 | 581,400 | 57.27 | 57.31 | 52.50 | 53.94 | 00:00:00 | | 2000-04-06 | 562,300 | 54.88 | 58.00 | 53.27 | 57.69 | 00:00:00 | | 2000-04-07 | 401,800 | 57.44 | 57.75 | 55.37 | 57.62 | 00:00:00 | | 2000-04-10 | 696,500 | 58.37 | 58.37 | 53.25 | 53.87 | 00:00:00 | | 2000-04-11 | 599,200 | 54.00 | 55.06 | 51.50 | 54.56 | 00:00:00 | | 2000-04-12 | 513,600 | 54.11 | 54.88 | 49.94 | 50.38 | 00:00:00 | | 2000-04-13 | 597,200 | 50.83 | 54.50 | 49.00 | 51.44 | 00:00:00 | | 2000-04-14 | 673,300 | 50.00 | 52.00 | 47.20 | 49.06 | 00:00:00 | | 2000-04-17 | 665,000 | 48.25 | 53.06 | 47.50 | 53.06 | 00:00:00 | | 2000-04-18 | 670,800 | 51.19 | 55.50 | 50.50 | 55.00 | 00:00:00 | | 2000-04-19 | 829,400 | 54.50 | 54.94 | 52.00 | 52.00 | 00:00:00 | | 2000-04-20 | 482,000 | 52.25 | 53.50 | 51.13 | 52.44 | 00:00:00 | | 2000-04-24 | 752,300 | 51.81 | 53.87 | 49.12 | 51.44 | 00:00:00 | | 2000-04-25 | 725,200 | 52.16 | 52.75 | 51.56 | 52.31 | 00:00:00 | | 2000-04-26 | 718,800 | 52.19 | 53.44 | 51.94 | 52.00 | 00:00:00 | | 2000-04-27 | 614,500 | 50.66 | 54.25 | 49.94 | 54.25 | 00:00:00 | | 2000-04-28 | 391,200 | 54.38 | 55.31 | 52.37 | 54.94 | 00:00:00 | | 2000-05-01 | 453,800 | 54.00 | 56.38 | 53.25 | 55.06 | 00:00:00 | | 2000-05-02 | 452,200 | 54.88 | 55.25 | 51.61 | 52.50 | 00:00:00 | | 2000-05-03 | 706,900 | 51.88 | 52.44 | 48.25 | 50.19 | 00:00:00 | | 2000-05-04 | 397,100 | 50.75 | 51.88 | 48.62 | 49.88 | 00:00:00 | | 2000-05-05 | 396,200 | 48.62 | 52.92 | 48.50 | 50.62 | 00:00:00 | | 2000-05-08 | 336,300 | 49.63 | 51.09 | 49.00 | 49.37 | 00:00:00 | | 2000-05-09 | 329,400 | 49.47 | 50.80 | 48.25 | 49.31 | 00:00:00 | | 2000-05-10 | 478,600 | 49.37 | 50.00 | 46.50 | 46.50 | 00:00:00 | | 2000-05-11 | 554,300 | 47.75 | 49.00 | 47.06 | 48.25 | 00:00:00 | | 2000-05-12 | 290,700 | 48.69 | 49.75 | 47.25 | 48.38 | 00:00:00 | | 2000-05-15 | 342,600 | 48.75 | 49.63 | 46.69 | 49.63 | 00:00:00 | | 2000-05-16 | 422,500 | 50.25 | 51.81 | 49.69 | 50.87 | 00:00:00 | | 2000-05-17 | 316,300 | 49.12 | 51.00 | 48.00 | 50.25 | 00:00:00 | | 2000-05-18 | 301,300 | 51.00 | 51.25 | 48.75 | 49.06 | 00:00:00 | | 2000-05-19 | 543,800 | 47.00 | 48.50 | 45.64 | 45.88 | 00:00:00 | | 2000-05-22 | 633,100 | 45.69 | 47.38 | 43.00 | 47.19 | 00:00:00 | | 2000-05-23 | 407,100 | 47.69 | 47.75 | 43.63 | 43.63 | 00:00:00 | | 2000-05-24 | 721,500 | 43.00 | 46.25 | 42.50 | 45.56 | 00:00:00 | | 2000-05-25 | 453,000 | 45.62 | 47.25 | 43.94 | 44.94 | 00:00:00 | | 2000-05-26 | 333,900 | 45.25 | 46.75 | 45.13 | 46.50 | 00:00:00 | | 2000-05-30 | 491,300 | 47.00 | 50.38 | 47.00 | 50.25 | 00:00:00 | | 2000-05-31 | 589,600 | 49.63 | 50.25 | 48.62 | 48.81 | 00:00:00 | | 2000-06-01 | 503,500 | 49.25 | 50.44 | 48.69 | 50.38 | 00:00:00 | | 2000-06-02 | 5,309 | 50.50 | 54.50 | 50.50 | 54.31 | 00:00:00 | | 2000-06-05 | 365,700 | 54.00 | 55.25 | 53.50 | 54.62 | 00:00:00 | | 2000-06-06 | 286,700 | 53.97 | 54.62 | 52.50 | 52.56 | 00:00:00 | | 2000-06-07 | 268,300 | 52.56 | 53.94 | 51.89 | 53.62 | 00:00:00 | | 2000-06-08 | 297,400 | 53.50 | 53.88 | 51.50 | 51.94 | 00:00:00 | | 2000-06-09 | 3,205 | 52.19 | 52.38 | 50.75 | 52.38 | 00:00:00 | | 2000-06-12 | 265,100 | 52.69 | 53.25 | 50.38 | 50.38 | 00:00:00 | | 2000-06-13 | 841,800 | 50.81 | 53.00 | 50.69 | 52.44 | 00:00:00 | | 2000-06-14 | 463,300 | 52.78 | 53.31 | 51.31 | 51.44 | 00:00:00 | | 2000-06-15 | 397,800 | 51.56 | 52.25 | 50.38 | 50.81 | 00:00:00 | | 2000-06-16 | 688,900 | 52.38 | 52.38 | 49.50 | 50.00 | 00:00:00 | | 2000-06-19 | 333,600 | 50.12 | 53.81 | 48.97 | 53.56 | 00:00:00 | | 2000-06-20 | 346,300 | 52.78 | 53.44 | 52.00 | 52.12 | 00:00:00 | | 2000-06-21 | 333,600 | 51.25 | 54.25 | 51.25 | 53.62 | 00:00:00 | | 2000-06-22 | 458,100 | 53.56 | 54.00 | 51.50 | 52.50 | 00:00:00 | | 2000-06-23 | 423,000 | 53.47 | 53.50 | 49.50 | 50.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
