|
 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 | | 2005-04-06 | 234,400 | 26.12 | 26.57 | 26.02 | 26.05 | 00:00:00 | | 2005-04-07 | 227,800 | 26.08 | 26.49 | 26.02 | 26.30 | 00:00:00 | | 2005-04-08 | 342,800 | 26.45 | 26.59 | 25.94 | 25.94 | 00:00:00 | | 2005-04-11 | 423,000 | 25.90 | 26.03 | 25.53 | 25.74 | 00:00:00 | | 2005-04-12 | 1,131,600 | 25.65 | 26.04 | 25.14 | 25.95 | 00:00:00 | | 2005-04-13 | 339,600 | 25.84 | 26.05 | 25.37 | 25.51 | 00:00:00 | | 2005-04-14 | 865,300 | 25.64 | 25.69 | 24.82 | 24.89 | 00:00:00 | | 2005-04-15 | 998,500 | 24.61 | 24.81 | 24.31 | 24.47 | 00:00:00 | | 2005-04-18 | 786,300 | 24.62 | 25.18 | 24.51 | 24.87 | 00:00:00 | | 2005-04-19 | 783,100 | 24.88 | 25.19 | 24.66 | 24.84 | 00:00:00 | | 2005-04-20 | 481,300 | 24.85 | 25.20 | 24.65 | 24.65 | 00:00:00 | | 2005-04-21 | 451,700 | 24.79 | 25.33 | 24.79 | 25.31 | 00:00:00 | | 2005-04-22 | 687,000 | 25.40 | 25.43 | 24.57 | 24.69 | 00:00:00 | | 2005-04-25 | 922,600 | 25.00 | 25.12 | 24.48 | 24.78 | 00:00:00 | | 2005-04-26 | 1,209,200 | 25.51 | 26.68 | 24.81 | 25.88 | 00:00:00 | | 2005-04-27 | 794,000 | 25.75 | 26.04 | 25.40 | 25.72 | 00:00:00 | | 2005-04-28 | 362,500 | 25.49 | 25.64 | 25.24 | 25.31 | 00:00:00 | | 2005-04-29 | 681,800 | 25.27 | 25.69 | 25.09 | 25.41 | 00:00:00 | | 2005-05-02 | 483,300 | 25.50 | 25.83 | 25.44 | 25.59 | 00:00:00 | | 2005-05-03 | 1,346,200 | 25.11 | 25.50 | 24.99 | 25.24 | 00:00:00 | | 2005-05-04 | 1,560,700 | 25.30 | 25.32 | 24.68 | 24.81 | 00:00:00 | | 2005-05-05 | 623,500 | 24.69 | 25.06 | 24.60 | 24.83 | 00:00:00 | | 2005-05-06 | 411,300 | 25.06 | 25.12 | 24.82 | 24.95 | 00:00:00 | | 2005-05-09 | 383,900 | 24.85 | 25.23 | 24.71 | 25.12 | 00:00:00 | | 2005-05-10 | 394,000 | 24.90 | 25.25 | 24.68 | 24.70 | 00:00:00 | | 2005-05-11 | 707,400 | 24.69 | 25.01 | 24.59 | 24.84 | 00:00:00 | | 2005-05-12 | 408,700 | 24.71 | 25.26 | 24.71 | 24.97 | 00:00:00 | | 2005-05-13 | 349,100 | 25.15 | 25.47 | 24.93 | 25.17 | 00:00:00 | | 2005-05-16 | 194,800 | 25.13 | 25.49 | 25.13 | 25.43 | 00:00:00 | | 2005-05-17 | 439,000 | 25.19 | 25.97 | 25.19 | 25.87 | 00:00:00 | | 2005-05-18 | 500,000 | 25.97 | 26.65 | 25.62 | 26.45 | 00:00:00 | | 2005-05-19 | 271,500 | 26.62 | 26.71 | 26.25 | 26.49 | 00:00:00 | | 2005-05-20 | 251,600 | 26.64 | 26.66 | 26.27 | 26.55 | 00:00:00 | | 2005-05-23 | 223,900 | 26.54 | 26.81 | 26.37 | 26.65 | 00:00:00 | | 2005-05-24 | 215,400 | 26.72 | 26.72 | 26.33 | 26.44 | 00:00:00 | | 2005-05-25 | 254,100 | 26.31 | 26.58 | 26.23 | 26.37 | 00:00:00 | | 2005-05-26 | 280,600 | 26.63 | 26.85 | 26.29 | 26.82 | 00:00:00 | | 2005-05-27 | 124,100 | 26.65 | 26.85 | 26.51 | 26.58 | 00:00:00 | | 2005-05-31 | 225,800 | 26.58 | 26.69 | 26.30 | 26.49 | 00:00:00 | | 2005-06-01 | 317,900 | 26.43 | 27.05 | 26.43 | 26.74 | 00:00:00 | | 2005-06-02 | 282,900 | 26.44 | 27.13 | 26.41 | 27.13 | 00:00:00 | | 2005-06-03 | 263,800 | 27.23 | 27.36 | 26.85 | 26.90 | 00:00:00 | | 2005-06-06 | 160,000 | 26.80 | 27.05 | 26.80 | 26.90 | 00:00:00 | | 2005-06-07 | 500,300 | 26.96 | 27.52 | 26.82 | 27.35 | 00:00:00 | | 2005-06-08 | 374,300 | 27.18 | 27.63 | 27.17 | 27.54 | 00:00:00 | | 2005-06-09 | 538,600 | 27.42 | 27.67 | 27.42 | 27.49 | 00:00:00 | | 2005-06-10 | 465,300 | 27.35 | 27.63 | 27.35 | 27.57 | 00:00:00 | | 2005-06-13 | 1,032,900 | 27.60 | 28.39 | 27.42 | 28.15 | 00:00:00 | | 2005-06-14 | 442,400 | 27.99 | 28.26 | 27.85 | 28.04 | 00:00:00 | | 2005-06-15 | 461,200 | 28.32 | 28.34 | 27.48 | 27.99 | 00:00:00 | | 2005-06-16 | 237,100 | 27.84 | 28.08 | 27.76 | 28.03 | 00:00:00 | | 2005-06-17 | 938,200 | 28.52 | 28.53 | 27.85 | 27.99 | 00:00:00 | | 2005-06-20 | 262,000 | 27.93 | 27.98 | 27.59 | 27.81 | 00:00:00 | | 2005-06-21 | 324,500 | 27.78 | 27.91 | 27.51 | 27.60 | 00:00:00 | | 2005-06-22 | 275,600 | 27.87 | 28.09 | 27.57 | 27.85 | 00:00:00 | | 2005-06-23 | 362,800 | 27.82 | 28.12 | 27.26 | 27.26 | 00:00:00 | | 2005-06-24 | 437,000 | 27.42 | 27.55 | 26.88 | 26.98 | 00:00:00 | | 2005-06-27 | 338,000 | 26.80 | 27.00 | 26.35 | 26.44 | 00:00:00 | | 2005-06-28 | 252,900 | 26.55 | 26.70 | 26.39 | 26.62 | 00:00:00 | | 2005-06-29 | 310,000 | 26.75 | 26.75 | 26.42 | 26.46 | 00:00:00 | | 2005-06-30 | 652,900 | 26.59 | 26.66 | 26.00 | 26.04 | 00:00:00 | | 2005-07-01 | 299,500 | 26.11 | 26.35 | 25.97 | 26.13 | 00:00:00 | | 2005-07-05 | 387,000 | 26.04 | 26.53 | 25.74 | 26.40 | 00:00:00 | | 2005-07-06 | 356,800 | 26.40 | 26.57 | 26.12 | 26.12 | 00:00:00 | | 2005-07-07 | 510,900 | 26.08 | 26.26 | 25.52 | 26.02 | 00:00:00 | | 2005-07-08 | 389,300 | 25.98 | 26.92 | 25.79 | 26.84 | 00:00:00 | | 2005-07-11 | 608,900 | 26.80 | 27.69 | 26.80 | 27.62 | 00:00:00 | | 2005-07-12 | 616,500 | 27.70 | 27.97 | 27.39 | 27.81 | 00:00:00 | | 2005-07-13 | 217,000 | 27.97 | 27.97 | 27.61 | 27.84 | 00:00:00 | | 2005-07-14 | 423,300 | 28.10 | 28.28 | 27.88 | 28.19 | 00:00:00 | | 2005-07-15 | 332,200 | 28.40 | 28.46 | 27.68 | 28.11 | 00:00:00 | | 2005-07-18 | 237,500 | 28.02 | 28.15 | 27.77 | 27.92 | 00:00:00 | | 2005-07-19 | 352,900 | 28.04 | 28.63 | 27.83 | 28.60 | 00:00:00 | | 2005-07-20 | 360,700 | 28.69 | 28.93 | 28.40 | 28.89 | 00:00:00 | | 2005-07-21 | 387,300 | 28.96 | 28.96 | 28.47 | 28.68 | 00:00:00 | | 2005-07-22 | 386,000 | 28.75 | 28.81 | 28.51 | 28.62 | 00:00:00 | | 2005-07-25 | 269,100 | 28.80 | 28.83 | 28.38 | 28.46 | 00:00:00 | | 2005-07-26 | 504,300 | 28.58 | 29.22 | 28.44 | 29.20 | 00:00:00 | | 2005-07-27 | 791,200 | 29.25 | 29.25 | 28.61 | 28.81 | 00:00:00 | | 2005-07-28 | 450,100 | 28.90 | 28.98 | 28.29 | 28.47 | 00:00:00 | | 2005-07-29 | 378,100 | 28.46 | 28.64 | 28.10 | 28.24 | 00:00:00 | | 2005-08-01 | 516,400 | 28.12 | 28.24 | 27.88 | 28.02 | 00:00:00 | | 2005-08-02 | 490,200 | 28.00 | 28.12 | 27.76 | 27.85 | 00:00:00 | | 2005-08-03 | 461,300 | 27.80 | 27.80 | 27.56 | 27.75 | 00:00:00 | | 2005-08-04 | 322,600 | 27.65 | 27.65 | 27.15 | 27.27 | 00:00:00 | | 2005-08-05 | 385,000 | 27.17 | 27.45 | 27.13 | 27.15 | 00:00:00 | | 2005-08-08 | 272,600 | 27.37 | 27.37 | 26.84 | 26.91 | 00:00:00 | | 2005-08-09 | 321,000 | 27.15 | 27.35 | 26.99 | 27.11 | 00:00:00 | | 2005-08-10 | 576,900 | 27.15 | 27.24 | 26.30 | 26.43 | 00:00:00 | | 2005-08-11 | 481,500 | 26.54 | 26.84 | 26.41 | 26.83 | 00:00:00 | | 2005-08-12 | 373,800 | 26.78 | 26.78 | 26.44 | 26.67 | 00:00:00 | | 2005-08-15 | 464,900 | 26.50 | 26.65 | 26.31 | 26.53 | 00:00:00 | | 2005-08-16 | 723,300 | 26.41 | 26.64 | 26.38 | 26.38 | 00:00:00 | | 2005-08-17 | 476,600 | 26.31 | 26.51 | 26.24 | 26.33 | 00:00:00 | | 2005-08-18 | 416,500 | 26.20 | 26.40 | 26.04 | 26.24 | 00:00:00 | | 2005-08-19 | 479,300 | 26.03 | 26.47 | 26.03 | 26.28 | 00:00:00 | | 2005-08-22 | 371,900 | 26.29 | 26.64 | 26.06 | 26.38 | 00:00:00 | | 2005-08-23 | 392,000 | 26.39 | 26.53 | 26.20 | 26.29 | 00:00:00 | | 2005-08-24 | 468,300 | 26.27 | 26.46 | 26.03 | 26.05 | 00:00:00 | | 2005-08-25 | 462,700 | 25.93 | 26.19 | 25.85 | 26.10 | 00:00:00 | | 2005-08-26 | 472,400 | 25.96 | 26.05 | 25.76 | 25.85 | 00:00:00 | | 2005-08-29 | 567,400 | 25.80 | 26.23 | 25.50 | 26.20 | 00:00:00 | | 2005-08-30 | 364,500 | 26.03 | 26.30 | 25.89 | 26.27 | 00:00:00 | | 2005-08-31 | 407,300 | 26.17 | 26.76 | 26.01 | 26.70 | 00:00:00 | | 2005-09-01 | 332,600 | 26.63 | 26.95 | 26.55 | 26.68 | 00:00:00 | | 2005-09-02 | 329,300 | 26.83 | 26.85 | 26.47 | 26.52 | 00:00:00 | | 2005-09-06 | 362,900 | 26.70 | 27.09 | 26.51 | 27.09 | 00:00:00 | | 2005-09-07 | 453,700 | 27.02 | 27.12 | 26.16 | 26.37 | 00:00:00 | | 2005-09-08 | 380,100 | 26.15 | 26.56 | 26.06 | 26.36 | 00:00:00 | | 2005-09-09 | 684,900 | 26.30 | 26.43 | 25.46 | 25.65 | 00:00:00 | | 2005-09-12 | 731,700 | 25.56 | 25.99 | 25.56 | 25.96 | 00:00:00 | | 2005-09-13 | 542,700 | 26.00 | 26.00 | 25.40 | 25.61 | 00:00:00 | | 2005-09-14 | 435,200 | 25.55 | 25.64 | 25.19 | 25.34 | 00:00:00 | | 2005-09-15 | 509,400 | 25.30 | 25.68 | 25.30 | 25.37 | 00:00:00 | | 2005-09-16 | 3,807,100 | 25.30 | 26.19 | 25.12 | 26.05 | 00:00:00 | | 2005-09-19 | 623,400 | 26.00 | 26.00 | 25.37 | 25.65 | 00:00:00 | | 2005-09-20 | 618,400 | 25.75 | 26.06 | 25.58 | 25.79 | 00:00:00 | | 2005-09-21 | 532,600 | 25.73 | 25.90 | 25.37 | 25.74 | 00:00:00 | | 2005-09-22 | 473,400 | 25.81 | 25.81 | 25.31 | 25.44 | 00:00:00 | | 2005-09-23 | 454,300 | 25.34 | 25.82 | 25.27 | 25.50 | 00:00:00 | | 2005-09-26 | 383,200 | 25.60 | 25.83 | 25.30 | 25.56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
