|
 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 2024-05-06 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 420,800 | 30.04 | 30.43 | 29.41 | 29.63 | 00:00:00 | | 2004-10-14 | 678,700 | 29.70 | 29.83 | 29.11 | 29.18 | 00:00:00 | | 2004-10-15 | 691,700 | 29.49 | 29.84 | 29.22 | 29.51 | 00:00:00 | | 2004-10-18 | 615,600 | 29.40 | 30.07 | 29.12 | 30.04 | 00:00:00 | | 2004-10-19 | 560,700 | 29.91 | 30.32 | 29.51 | 29.51 | 00:00:00 | | 2004-10-20 | 675,300 | 29.48 | 30.07 | 29.28 | 29.91 | 00:00:00 | | 2004-10-21 | 829,800 | 29.15 | 30.09 | 29.14 | 30.02 | 00:00:00 | | 2004-10-22 | 926,700 | 30.01 | 30.13 | 28.78 | 28.92 | 00:00:00 | | 2004-10-25 | 804,800 | 28.78 | 29.02 | 28.45 | 28.52 | 00:00:00 | | 2004-10-26 | 537,300 | 28.51 | 29.00 | 28.40 | 29.00 | 00:00:00 | | 2004-10-27 | 903,500 | 28.73 | 29.70 | 28.66 | 29.67 | 00:00:00 | | 2004-10-28 | 497,100 | 29.66 | 29.89 | 29.25 | 29.75 | 00:00:00 | | 2004-10-29 | 772,900 | 29.87 | 30.10 | 29.35 | 29.57 | 00:00:00 | | 2004-11-01 | 350,100 | 29.53 | 29.85 | 29.39 | 29.74 | 00:00:00 | | 2004-11-02 | 596,100 | 29.89 | 30.32 | 29.56 | 29.82 | 00:00:00 | | 2004-11-03 | 600,300 | 30.12 | 30.33 | 29.91 | 30.11 | 00:00:00 | | 2004-11-04 | 569,800 | 30.26 | 30.36 | 29.93 | 30.21 | 00:00:00 | | 2004-11-05 | 499,600 | 30.43 | 30.84 | 30.18 | 30.65 | 00:00:00 | | 2004-11-08 | 281,000 | 30.34 | 30.70 | 30.34 | 30.51 | 00:00:00 | | 2004-11-09 | 638,200 | 30.85 | 30.85 | 30.26 | 30.43 | 00:00:00 | | 2004-11-10 | 432,500 | 30.58 | 30.59 | 30.08 | 30.16 | 00:00:00 | | 2004-11-11 | 1,843,800 | 28.58 | 30.03 | 28.50 | 29.98 | 00:00:00 | | 2004-11-12 | 860,600 | 29.83 | 30.54 | 29.72 | 30.53 | 00:00:00 | | 2004-11-15 | 947,900 | 30.04 | 30.33 | 29.63 | 30.18 | 00:00:00 | | 2004-11-16 | 745,300 | 29.82 | 30.22 | 29.48 | 29.76 | 00:00:00 | | 2004-11-17 | 517,800 | 29.80 | 30.10 | 29.55 | 29.64 | 00:00:00 | | 2004-11-18 | 908,000 | 29.80 | 30.12 | 29.41 | 30.12 | 00:00:00 | | 2004-11-19 | 547,800 | 30.14 | 30.30 | 29.52 | 29.54 | 00:00:00 | | 2004-11-22 | 595,500 | 29.80 | 30.06 | 29.11 | 29.23 | 00:00:00 | | 2004-11-23 | 700,100 | 29.29 | 29.42 | 28.51 | 28.64 | 00:00:00 | | 2004-11-24 | 713,800 | 28.93 | 29.00 | 28.50 | 28.64 | 00:00:00 | | 2004-11-26 | 297,000 | 28.50 | 28.83 | 28.50 | 28.50 | 00:00:00 | | 2004-11-29 | 554,300 | 28.52 | 28.75 | 28.06 | 28.22 | 00:00:00 | | 2004-11-30 | 854,000 | 28.19 | 28.46 | 27.56 | 27.57 | 00:00:00 | | 2004-12-01 | 1,131,600 | 27.99 | 28.54 | 27.86 | 28.48 | 00:00:00 | | 2004-12-02 | 648,000 | 28.47 | 28.76 | 28.26 | 28.60 | 00:00:00 | | 2004-12-03 | 619,200 | 28.50 | 28.92 | 28.36 | 28.57 | 00:00:00 | | 2004-12-06 | 722,000 | 28.59 | 29.16 | 28.50 | 29.00 | 00:00:00 | | 2004-12-07 | 482,900 | 29.12 | 29.13 | 28.54 | 28.54 | 00:00:00 | | 2004-12-08 | 436,700 | 28.36 | 28.85 | 28.35 | 28.75 | 00:00:00 | | 2004-12-09 | 701,200 | 28.44 | 28.87 | 28.08 | 28.74 | 00:00:00 | | 2004-12-10 | 511,500 | 28.40 | 28.92 | 28.36 | 28.70 | 00:00:00 | | 2004-12-13 | 430,500 | 28.99 | 29.00 | 28.62 | 29.00 | 00:00:00 | | 2004-12-14 | 420,400 | 29.09 | 29.49 | 28.88 | 29.40 | 00:00:00 | | 2004-12-15 | 365,300 | 29.35 | 29.69 | 29.24 | 29.54 | 00:00:00 | | 2004-12-16 | 561,100 | 29.41 | 29.66 | 29.27 | 29.45 | 00:00:00 | | 2004-12-17 | 1,001,400 | 29.28 | 29.86 | 29.27 | 29.34 | 00:00:00 | | 2004-12-20 | 597,200 | 29.31 | 29.64 | 29.10 | 29.44 | 00:00:00 | | 2004-12-21 | 325,400 | 29.30 | 29.91 | 29.20 | 29.56 | 00:00:00 | | 2004-12-22 | 546,000 | 29.40 | 29.76 | 29.40 | 29.56 | 00:00:00 | | 2004-12-23 | 495,500 | 29.50 | 29.70 | 29.43 | 29.55 | 00:00:00 | | 2004-12-27 | 576,200 | 29.50 | 29.72 | 29.45 | 29.60 | 00:00:00 | | 2004-12-28 | 508,200 | 29.75 | 29.89 | 29.33 | 29.80 | 00:00:00 | | 2004-12-29 | 206,100 | 29.80 | 30.01 | 29.66 | 29.77 | 00:00:00 | | 2004-12-30 | 262,100 | 29.98 | 30.05 | 29.73 | 29.91 | 00:00:00 | | 2004-12-31 | 294,300 | 30.00 | 30.17 | 29.66 | 30.00 | 00:00:00 | | 2005-01-03 | 747,000 | 29.83 | 30.00 | 29.13 | 29.13 | 00:00:00 | | 2005-01-04 | 671,200 | 29.34 | 29.41 | 28.61 | 28.72 | 00:00:00 | | 2005-01-05 | 852,800 | 28.90 | 28.94 | 28.11 | 28.11 | 00:00:00 | | 2005-01-06 | 814,100 | 28.13 | 28.25 | 27.84 | 27.89 | 00:00:00 | | 2005-01-07 | 533,100 | 28.08 | 28.08 | 27.53 | 27.68 | 00:00:00 | | 2005-01-10 | 786,800 | 27.54 | 27.88 | 27.50 | 27.72 | 00:00:00 | | 2005-01-11 | 839,300 | 27.53 | 27.76 | 27.46 | 27.52 | 00:00:00 | | 2005-01-12 | 871,800 | 27.51 | 27.83 | 27.42 | 27.73 | 00:00:00 | | 2005-01-13 | 541,800 | 27.61 | 27.74 | 27.29 | 27.34 | 00:00:00 | | 2005-01-14 | 432,100 | 27.50 | 27.63 | 27.30 | 27.60 | 00:00:00 | | 2005-01-18 | 439,000 | 27.41 | 27.95 | 27.30 | 27.92 | 00:00:00 | | 2005-01-19 | 435,300 | 27.97 | 28.07 | 27.51 | 27.53 | 00:00:00 | | 2005-01-20 | 545,000 | 27.78 | 28.04 | 27.51 | 27.51 | 00:00:00 | | 2005-01-21 | 652,600 | 27.67 | 27.90 | 27.47 | 27.56 | 00:00:00 | | 2005-01-24 | 773,300 | 27.73 | 28.00 | 27.56 | 27.65 | 00:00:00 | | 2005-01-25 | 570,800 | 27.85 | 28.12 | 27.73 | 27.95 | 00:00:00 | | 2005-01-26 | 500,000 | 28.12 | 28.13 | 27.81 | 28.01 | 00:00:00 | | 2005-01-27 | 415,100 | 27.88 | 28.12 | 27.88 | 28.10 | 00:00:00 | | 2005-01-28 | 1,657,500 | 27.97 | 28.43 | 27.93 | 28.40 | 00:00:00 | | 2005-01-31 | 487,900 | 28.55 | 28.75 | 28.50 | 28.72 | 00:00:00 | | 2005-02-01 | 371,300 | 28.36 | 28.85 | 28.34 | 28.83 | 00:00:00 | | 2005-02-02 | 419,200 | 28.75 | 28.90 | 28.35 | 28.78 | 00:00:00 | | 2005-02-03 | 541,700 | 28.88 | 28.88 | 27.99 | 28.30 | 00:00:00 | | 2005-02-04 | 856,900 | 28.16 | 28.92 | 27.88 | 28.66 | 00:00:00 | | 2005-02-07 | 238,300 | 28.65 | 28.82 | 28.54 | 28.81 | 00:00:00 | | 2005-02-08 | 390,000 | 28.77 | 29.36 | 28.77 | 28.93 | 00:00:00 | | 2005-02-09 | 506,200 | 28.79 | 29.00 | 27.91 | 28.28 | 00:00:00 | | 2005-02-10 | 601,900 | 28.44 | 28.49 | 27.63 | 27.71 | 00:00:00 | | 2005-02-11 | 699,300 | 27.61 | 29.04 | 27.61 | 28.89 | 00:00:00 | | 2005-02-14 | 245,900 | 29.07 | 29.12 | 28.57 | 28.79 | 00:00:00 | | 2005-02-15 | 3,789,000 | 26.65 | 26.75 | 25.10 | 25.45 | 00:00:00 | | 2005-02-16 | 1,876,000 | 25.61 | 25.99 | 24.62 | 25.69 | 00:00:00 | | 2005-02-17 | 929,400 | 25.63 | 25.72 | 24.99 | 25.08 | 00:00:00 | | 2005-02-18 | 616,100 | 25.25 | 25.48 | 24.98 | 25.32 | 00:00:00 | | 2005-02-22 | 950,500 | 25.38 | 25.40 | 24.45 | 24.62 | 00:00:00 | | 2005-02-23 | 591,700 | 24.82 | 24.83 | 24.49 | 24.66 | 00:00:00 | | 2005-02-24 | 717,200 | 24.54 | 25.28 | 24.46 | 25.16 | 00:00:00 | | 2005-02-25 | 665,400 | 25.31 | 25.67 | 24.81 | 25.40 | 00:00:00 | | 2005-02-28 | 482,300 | 25.54 | 25.69 | 24.90 | 25.13 | 00:00:00 | | 2005-03-01 | 709,100 | 25.31 | 25.75 | 25.21 | 25.67 | 00:00:00 | | 2005-03-02 | 876,500 | 25.44 | 26.00 | 25.10 | 25.60 | 00:00:00 | | 2005-03-03 | 973,300 | 25.66 | 26.24 | 25.46 | 26.18 | 00:00:00 | | 2005-03-04 | 760,500 | 26.24 | 26.56 | 26.15 | 26.34 | 00:00:00 | | 2005-03-07 | 608,700 | 26.30 | 27.05 | 26.13 | 26.90 | 00:00:00 | | 2005-03-08 | 560,700 | 26.84 | 27.10 | 26.51 | 26.54 | 00:00:00 | | 2005-03-09 | 596,400 | 26.57 | 26.96 | 26.44 | 26.47 | 00:00:00 | | 2005-03-10 | 725,600 | 26.41 | 26.59 | 25.90 | 26.29 | 00:00:00 | | 2005-03-11 | 536,500 | 26.25 | 26.50 | 25.70 | 25.84 | 00:00:00 | | 2005-03-14 | 908,000 | 25.96 | 26.26 | 25.74 | 26.20 | 00:00:00 | | 2005-03-15 | 734,400 | 26.14 | 26.35 | 26.05 | 26.19 | 00:00:00 | | 2005-03-16 | 796,500 | 25.90 | 26.22 | 25.74 | 25.82 | 00:00:00 | | 2005-03-17 | 597,100 | 25.71 | 26.13 | 25.65 | 26.01 | 00:00:00 | | 2005-03-18 | 2,569,500 | 25.97 | 26.16 | 25.67 | 25.86 | 00:00:00 | | 2005-03-21 | 795,500 | 25.72 | 26.28 | 25.62 | 26.16 | 00:00:00 | | 2005-03-22 | 867,700 | 26.12 | 26.28 | 25.60 | 25.68 | 00:00:00 | | 2005-03-23 | 835,800 | 25.77 | 26.29 | 25.65 | 26.06 | 00:00:00 | | 2005-03-24 | 0 | 26.06 | 26.06 | 26.06 | 26.06 | 00:00:00 | | 2005-03-28 | 714,900 | 25.71 | 26.30 | 24.71 | 25.93 | 00:00:00 | | 2005-03-29 | 628,800 | 25.81 | 26.03 | 25.41 | 25.56 | 00:00:00 | | 2005-03-30 | 1,517,500 | 25.75 | 26.52 | 25.37 | 26.45 | 00:00:00 | | 2005-03-31 | 898,500 | 26.56 | 26.96 | 26.15 | 26.36 | 00:00:00 | | 2005-04-01 | 699,100 | 26.69 | 26.93 | 25.80 | 26.07 | 00:00:00 | | 2005-04-04 | 618,600 | 25.86 | 26.11 | 25.68 | 25.85 | 00:00:00 | | 2005-04-05 | 208,300 | 25.90 | 26.23 | 25.90 | 26.22 | 00:00:00 | | 2005-04-06 | 234,400 | 26.12 | 26.57 | 26.02 | 26.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
