|
 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 2024-05-07 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 383,200 | 25.60 | 25.83 | 25.30 | 25.56 | 00:00:00 | | 2005-09-27 | 407,100 | 25.46 | 25.64 | 25.20 | 25.48 | 00:00:00 | | 2005-09-28 | 343,100 | 25.70 | 25.96 | 25.52 | 25.77 | 00:00:00 | | 2005-09-29 | 493,000 | 25.74 | 27.02 | 25.72 | 26.60 | 00:00:00 | | 2005-09-30 | 500,500 | 26.76 | 27.16 | 26.43 | 26.68 | 00:00:00 | | 2005-10-03 | 324,400 | 26.65 | 26.98 | 26.51 | 26.79 | 00:00:00 | | 2005-10-04 | 450,500 | 26.95 | 27.05 | 26.29 | 26.31 | 00:00:00 | | 2005-10-05 | 349,100 | 26.21 | 26.36 | 25.61 | 25.61 | 00:00:00 | | 2005-10-06 | 402,600 | 25.50 | 25.83 | 25.33 | 25.52 | 00:00:00 | | 2005-10-07 | 317,300 | 25.61 | 25.63 | 25.16 | 25.30 | 00:00:00 | | 2005-10-10 | 250,900 | 25.16 | 25.37 | 25.05 | 25.14 | 00:00:00 | | 2005-10-11 | 463,100 | 25.07 | 25.28 | 24.87 | 25.09 | 00:00:00 | | 2005-10-12 | 466,000 | 25.00 | 25.52 | 24.79 | 24.87 | 00:00:00 | | 2005-10-13 | 904,600 | 24.95 | 24.95 | 24.16 | 24.48 | 00:00:00 | | 2005-10-14 | 662,900 | 24.53 | 24.53 | 23.82 | 24.40 | 00:00:00 | | 2005-10-17 | 439,400 | 24.37 | 24.46 | 24.05 | 24.34 | 00:00:00 | | 2005-10-18 | 422,300 | 24.35 | 24.35 | 24.03 | 24.07 | 00:00:00 | | 2005-10-19 | 1,001,800 | 24.07 | 24.76 | 24.00 | 24.66 | 00:00:00 | | 2005-10-20 | 907,500 | 24.73 | 24.80 | 23.75 | 24.21 | 00:00:00 | | 2005-10-21 | 2,008,600 | 25.33 | 25.54 | 24.53 | 24.99 | 00:00:00 | | 2005-10-24 | 2,269,400 | 25.06 | 26.15 | 25.00 | 25.98 | 00:00:00 | | 2005-10-25 | 1,364,400 | 25.90 | 26.03 | 25.06 | 25.39 | 00:00:00 | | 2005-10-26 | 886,700 | 25.48 | 25.48 | 25.15 | 25.30 | 00:00:00 | | 2005-10-27 | 590,400 | 25.42 | 25.42 | 25.01 | 25.02 | 00:00:00 | | 2005-10-28 | 876,900 | 25.39 | 25.51 | 24.95 | 25.19 | 00:00:00 | | 2005-10-31 | 770,300 | 25.25 | 25.39 | 24.84 | 25.29 | 00:00:00 | | 2005-11-01 | 850,600 | 25.35 | 25.93 | 25.24 | 25.87 | 00:00:00 | | 2005-11-02 | 993,800 | 25.90 | 26.19 | 25.74 | 26.12 | 00:00:00 | | 2005-11-03 | 431,400 | 26.33 | 26.35 | 25.87 | 26.23 | 00:00:00 | | 2005-11-04 | 567,600 | 26.29 | 26.30 | 25.93 | 26.10 | 00:00:00 | | 2005-11-07 | 692,200 | 26.26 | 26.52 | 26.01 | 26.50 | 00:00:00 | | 2005-11-08 | 573,700 | 26.42 | 26.61 | 26.33 | 26.36 | 00:00:00 | | 2005-11-09 | 642,500 | 26.46 | 26.56 | 26.06 | 26.38 | 00:00:00 | | 2005-11-10 | 748,200 | 26.00 | 26.40 | 25.85 | 26.39 | 00:00:00 | | 2005-11-11 | 348,300 | 26.46 | 26.57 | 26.14 | 26.23 | 00:00:00 | | 2005-11-14 | 754,900 | 26.15 | 26.52 | 26.00 | 26.52 | 00:00:00 | | 2005-11-15 | 641,600 | 26.55 | 26.65 | 26.28 | 26.38 | 00:00:00 | | 2005-11-16 | 541,300 | 26.40 | 26.49 | 26.14 | 26.41 | 00:00:00 | | 2005-11-17 | 485,100 | 26.60 | 26.71 | 26.32 | 26.67 | 00:00:00 | | 2005-11-18 | 662,600 | 27.00 | 27.06 | 26.50 | 26.73 | 00:00:00 | | 2005-11-21 | 490,900 | 26.73 | 27.03 | 26.70 | 26.95 | 00:00:00 | | 2005-11-22 | 509,800 | 26.87 | 27.20 | 26.87 | 27.18 | 00:00:00 | | 2005-11-23 | 367,300 | 27.15 | 27.21 | 26.89 | 27.18 | 00:00:00 | | 2005-11-25 | 115,200 | 27.26 | 27.26 | 26.78 | 26.89 | 00:00:00 | | 2005-11-28 | 461,900 | 26.76 | 27.13 | 26.75 | 26.99 | 00:00:00 | | 2005-11-29 | 490,800 | 27.25 | 27.38 | 27.12 | 27.26 | 00:00:00 | | 2005-11-30 | 713,600 | 27.24 | 27.37 | 26.71 | 26.79 | 00:00:00 | | 2005-12-01 | 546,700 | 26.99 | 27.77 | 26.89 | 27.71 | 00:00:00 | | 2005-12-02 | 407,900 | 27.49 | 27.86 | 27.49 | 27.83 | 00:00:00 | | 2005-12-05 | 549,300 | 27.76 | 27.96 | 27.50 | 27.95 | 00:00:00 | | 2005-12-06 | 807,200 | 28.06 | 28.28 | 27.94 | 28.02 | 00:00:00 | | 2005-12-07 | 721,900 | 28.06 | 28.15 | 27.88 | 27.96 | 00:00:00 | | 2005-12-08 | 610,300 | 28.03 | 28.10 | 27.32 | 27.45 | 00:00:00 | | 2005-12-09 | 490,000 | 27.45 | 27.52 | 27.20 | 27.43 | 00:00:00 | | 2005-12-12 | 453,300 | 27.54 | 27.57 | 27.08 | 27.21 | 00:00:00 | | 2005-12-13 | 730,200 | 27.08 | 27.35 | 26.93 | 27.08 | 00:00:00 | | 2005-12-14 | 504,700 | 27.06 | 27.36 | 27.04 | 27.06 | 00:00:00 | | 2005-12-15 | 425,800 | 27.14 | 27.14 | 26.52 | 26.91 | 00:00:00 | | 2005-12-16 | 5,144,400 | 26.84 | 27.12 | 26.51 | 26.70 | 00:00:00 | | 2005-12-19 | 645,800 | 26.82 | 26.99 | 26.45 | 26.54 | 00:00:00 | | 2005-12-20 | 583,700 | 26.56 | 26.75 | 26.47 | 26.52 | 00:00:00 | | 2005-12-21 | 375,600 | 26.65 | 26.97 | 26.61 | 26.66 | 00:00:00 | | 2005-12-22 | 423,200 | 26.59 | 26.79 | 26.45 | 26.75 | 00:00:00 | | 2005-12-23 | 256,800 | 26.72 | 26.85 | 26.61 | 26.65 | 00:00:00 | | 2005-12-27 | 185,400 | 26.76 | 27.00 | 26.44 | 26.47 | 00:00:00 | | 2005-12-28 | 328,300 | 26.14 | 26.68 | 26.12 | 26.22 | 00:00:00 | | 2005-12-29 | 274,400 | 26.31 | 26.38 | 26.08 | 26.15 | 00:00:00 | | 2005-12-30 | 267,300 | 26.02 | 26.22 | 25.75 | 25.95 | 00:00:00 | | 2006-01-03 | 677,700 | 26.14 | 26.18 | 25.63 | 25.89 | 00:00:00 | | 2006-01-04 | 972,700 | 25.69 | 27.16 | 25.69 | 26.73 | 00:00:00 | | 2006-01-05 | 467,800 | 26.69 | 26.86 | 26.27 | 26.42 | 00:00:00 | | 2006-01-06 | 332,600 | 26.65 | 26.65 | 26.31 | 26.45 | 00:00:00 | | 2006-01-09 | 1,788,400 | 26.53 | 27.26 | 26.22 | 26.93 | 00:00:00 | | 2006-01-10 | 1,230,800 | 26.73 | 26.92 | 26.62 | 26.84 | 00:00:00 | | 2006-01-11 | 334,700 | 26.97 | 27.01 | 26.63 | 26.69 | 00:00:00 | | 2006-01-12 | 672,400 | 26.76 | 26.86 | 26.59 | 26.83 | 00:00:00 | | 2006-01-13 | 619,400 | 26.94 | 27.33 | 26.85 | 27.13 | 00:00:00 | | 2006-01-17 | 830,900 | 27.01 | 27.20 | 26.75 | 27.20 | 00:00:00 | | 2006-01-18 | 705,900 | 27.15 | 27.50 | 26.87 | 27.49 | 00:00:00 | | 2006-01-19 | 1,853,600 | 27.67 | 28.89 | 27.43 | 28.80 | 00:00:00 | | 2006-01-20 | 2,676,300 | 29.68 | 30.47 | 29.28 | 30.10 | 00:00:00 | | 2006-01-23 | 897,600 | 30.06 | 30.21 | 29.51 | 29.73 | 00:00:00 | | 2006-01-24 | 1,172,700 | 29.97 | 30.05 | 29.54 | 29.83 | 00:00:00 | | 2006-01-25 | 638,400 | 29.98 | 30.30 | 29.72 | 30.04 | 00:00:00 | | 2006-01-26 | 571,700 | 29.85 | 30.13 | 29.74 | 29.90 | 00:00:00 | | 2006-01-27 | 697,000 | 30.00 | 30.68 | 29.90 | 30.62 | 00:00:00 | | 2006-01-30 | 350,500 | 30.72 | 30.89 | 30.49 | 30.63 | 00:00:00 | | 2006-01-31 | 859,600 | 30.53 | 30.67 | 29.89 | 30.25 | 00:00:00 | | 2006-02-01 | 815,100 | 30.03 | 30.44 | 29.73 | 30.12 | 00:00:00 | | 2006-02-02 | 443,700 | 29.94 | 30.20 | 29.59 | 29.88 | 00:00:00 | | 2006-02-03 | 581,000 | 29.65 | 30.74 | 29.65 | 30.11 | 00:00:00 | | 2006-02-06 | 319,100 | 30.14 | 30.53 | 30.01 | 30.36 | 00:00:00 | | 2006-02-07 | 306,500 | 30.18 | 30.57 | 29.91 | 30.02 | 00:00:00 | | 2006-02-08 | 405,000 | 29.97 | 30.74 | 29.96 | 30.68 | 00:00:00 | | 2006-02-09 | 614,200 | 30.64 | 31.07 | 30.31 | 30.87 | 00:00:00 | | 2006-02-10 | 1,382,700 | 31.54 | 32.41 | 31.50 | 32.29 | 00:00:00 | | 2006-02-13 | 1,011,100 | 32.26 | 32.27 | 31.61 | 31.85 | 00:00:00 | | 2006-02-14 | 609,100 | 31.94 | 32.33 | 31.79 | 32.28 | 00:00:00 | | 2006-02-15 | 492,500 | 32.20 | 32.31 | 31.90 | 32.26 | 00:00:00 | | 2006-02-16 | 405,900 | 32.17 | 32.49 | 31.97 | 32.35 | 00:00:00 | | 2006-02-17 | 622,000 | 32.70 | 32.86 | 32.35 | 32.56 | 00:00:00 | | 2006-02-21 | 589,300 | 32.54 | 32.76 | 32.37 | 32.53 | 00:00:00 | | 2006-02-22 | 773,000 | 32.56 | 32.59 | 32.25 | 32.44 | 00:00:00 | | 2006-02-23 | 581,400 | 32.30 | 32.56 | 32.12 | 32.39 | 00:00:00 | | 2006-02-24 | 390,200 | 32.50 | 32.50 | 32.00 | 32.44 | 00:00:00 | | 2006-02-27 | 365,600 | 32.57 | 32.80 | 32.28 | 32.53 | 00:00:00 | | 2006-02-28 | 756,100 | 32.30 | 32.41 | 31.80 | 31.83 | 00:00:00 | | 2006-03-01 | 633,000 | 31.79 | 32.83 | 31.79 | 32.80 | 00:00:00 | | 2006-03-02 | 422,700 | 32.56 | 32.72 | 32.25 | 32.49 | 00:00:00 | | 2006-03-03 | 428,200 | 32.29 | 32.74 | 32.09 | 32.28 | 00:00:00 | | 2006-03-06 | 255,800 | 32.52 | 32.54 | 31.94 | 32.06 | 00:00:00 | | 2006-03-07 | 414,600 | 32.09 | 32.35 | 31.77 | 32.29 | 00:00:00 | | 2006-03-08 | 311,000 | 32.31 | 32.31 | 31.77 | 32.15 | 00:00:00 | | 2006-03-09 | 409,700 | 32.08 | 32.27 | 31.78 | 31.80 | 00:00:00 | | 2006-03-10 | 393,000 | 31.77 | 32.22 | 31.77 | 31.95 | 00:00:00 | | 2006-03-13 | 270,400 | 32.09 | 32.31 | 31.93 | 32.11 | 00:00:00 | | 2006-03-14 | 361,900 | 32.08 | 32.63 | 32.08 | 32.62 | 00:00:00 | | 2006-03-15 | 396,600 | 32.71 | 33.04 | 32.56 | 32.77 | 00:00:00 | | 2006-03-16 | 449,000 | 32.90 | 33.63 | 32.85 | 33.39 | 00:00:00 | | 2006-03-17 | 597,200 | 33.59 | 33.59 | 32.76 | 33.04 | 00:00:00 | | 2006-03-20 | 376,600 | 32.96 | 33.18 | 32.81 | 32.92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
