|
 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 | | 2006-03-20 | 376,600 | 32.96 | 33.18 | 32.81 | 32.92 | 00:00:00 | | 2006-03-21 | 399,600 | 33.09 | 33.16 | 32.64 | 32.80 | 00:00:00 | | 2006-03-22 | 318,500 | 32.89 | 33.00 | 32.68 | 32.87 | 00:00:00 | | 2006-03-23 | 571,200 | 32.93 | 33.13 | 32.52 | 32.59 | 00:00:00 | | 2006-03-24 | 518,700 | 32.55 | 33.04 | 32.40 | 33.00 | 00:00:00 | | 2006-03-27 | 315,900 | 32.88 | 32.95 | 32.50 | 32.71 | 00:00:00 | | 2006-03-28 | 330,900 | 32.70 | 32.83 | 32.23 | 32.25 | 00:00:00 | | 2006-03-29 | 340,800 | 32.28 | 32.71 | 32.25 | 32.50 | 00:00:00 | | 2006-03-30 | 474,900 | 32.35 | 32.89 | 32.35 | 32.83 | 00:00:00 | | 2006-03-31 | 525,300 | 32.98 | 33.38 | 32.80 | 33.20 | 00:00:00 | | 2006-04-03 | 901,800 | 33.25 | 34.40 | 33.15 | 33.96 | 00:00:00 | | 2006-04-04 | 530,000 | 33.94 | 34.36 | 33.82 | 34.33 | 00:00:00 | | 2006-04-05 | 1,043,600 | 34.46 | 35.02 | 34.20 | 35.01 | 00:00:00 | | 2006-04-06 | 720,700 | 34.86 | 35.36 | 34.80 | 35.26 | 00:00:00 | | 2006-04-07 | 680,900 | 35.22 | 35.38 | 34.55 | 34.69 | 00:00:00 | | 2006-04-10 | 741,900 | 34.79 | 34.96 | 34.32 | 34.95 | 00:00:00 | | 2006-04-11 | 1,043,800 | 34.80 | 34.93 | 34.64 | 34.79 | 00:00:00 | | 2006-04-12 | 442,400 | 34.80 | 34.90 | 34.61 | 34.74 | 00:00:00 | | 2006-04-13 | 443,200 | 34.84 | 34.88 | 34.64 | 34.78 | 00:00:00 | | 2006-04-17 | 557,800 | 34.85 | 35.01 | 34.65 | 34.95 | 00:00:00 | | 2006-04-18 | 818,500 | 35.02 | 35.39 | 34.76 | 35.26 | 00:00:00 | | 2006-04-19 | 1,016,400 | 35.30 | 36.28 | 35.01 | 36.17 | 00:00:00 | | 2006-04-20 | 1,371,100 | 36.30 | 37.48 | 36.17 | 36.99 | 00:00:00 | | 2006-04-21 | 1,981,500 | 37.91 | 38.49 | 37.35 | 37.79 | 00:00:00 | | 2006-04-24 | 1,008,800 | 37.90 | 38.00 | 37.58 | 37.76 | 00:00:00 | | 2006-04-25 | 1,109,400 | 37.93 | 37.93 | 36.84 | 37.04 | 00:00:00 | | 2006-04-26 | 909,900 | 37.26 | 37.46 | 36.94 | 37.20 | 00:00:00 | | 2006-04-27 | 717,000 | 37.14 | 37.29 | 36.78 | 37.05 | 00:00:00 | | 2006-04-28 | 674,200 | 37.16 | 37.50 | 36.62 | 37.12 | 00:00:00 | | 2006-05-01 | 668,300 | 37.02 | 37.50 | 36.89 | 36.99 | 00:00:00 | | 2006-05-02 | 656,700 | 37.15 | 37.76 | 36.95 | 37.68 | 00:00:00 | | 2006-05-03 | 1,018,600 | 37.73 | 38.31 | 37.50 | 38.21 | 00:00:00 | | 2006-05-04 | 1,148,800 | 38.40 | 39.35 | 38.28 | 39.12 | 00:00:00 | | 2006-05-05 | 755,700 | 39.36 | 39.39 | 39.07 | 39.24 | 00:00:00 | | 2006-05-08 | 280,700 | 39.35 | 39.42 | 39.02 | 39.16 | 00:00:00 | | 2006-05-09 | 434,700 | 39.02 | 39.39 | 38.92 | 39.36 | 00:00:00 | | 2006-05-10 | 412,000 | 39.17 | 39.42 | 38.87 | 39.03 | 00:00:00 | | 2006-05-11 | 431,400 | 38.93 | 39.16 | 37.86 | 37.95 | 00:00:00 | | 2006-05-12 | 631,100 | 38.01 | 38.02 | 37.01 | 37.08 | 00:00:00 | | 2006-05-15 | 790,300 | 36.99 | 37.26 | 36.61 | 36.90 | 00:00:00 | | 2006-05-16 | 793,000 | 36.87 | 36.94 | 35.90 | 36.19 | 00:00:00 | | 2006-05-17 | 597,700 | 36.16 | 36.16 | 35.43 | 35.45 | 00:00:00 | | 2006-05-18 | 657,000 | 35.68 | 35.83 | 35.02 | 35.06 | 00:00:00 | | 2006-05-19 | 899,100 | 35.18 | 35.23 | 34.54 | 34.78 | 00:00:00 | | 2006-05-22 | 996,100 | 34.65 | 34.90 | 34.11 | 34.66 | 00:00:00 | | 2006-05-23 | 1,558,700 | 36.69 | 37.60 | 36.17 | 36.18 | 00:00:00 | | 2006-05-24 | 628,000 | 36.18 | 36.30 | 34.92 | 35.53 | 00:00:00 | | 2006-05-25 | 383,200 | 35.81 | 36.05 | 35.43 | 35.89 | 00:00:00 | | 2006-05-26 | 233,600 | 36.09 | 36.39 | 35.74 | 36.24 | 00:00:00 | | 2006-05-30 | 366,500 | 36.14 | 36.34 | 35.03 | 35.10 | 00:00:00 | | 2006-05-31 | 318,100 | 35.32 | 35.79 | 35.10 | 35.50 | 00:00:00 | | 2006-06-01 | 508,400 | 35.35 | 36.19 | 35.35 | 36.09 | 00:00:00 | | 2006-06-02 | 272,900 | 36.32 | 36.43 | 35.78 | 36.15 | 00:00:00 | | 2006-06-05 | 506,100 | 36.06 | 36.23 | 34.98 | 35.01 | 00:00:00 | | 2006-06-06 | 747,900 | 35.04 | 35.18 | 34.07 | 34.75 | 00:00:00 | | 2006-06-07 | 706,300 | 34.84 | 34.89 | 34.08 | 34.15 | 00:00:00 | | 2006-06-08 | 1,263,600 | 34.59 | 36.70 | 33.79 | 34.76 | 00:00:00 | | 2006-06-09 | 802,300 | 34.91 | 34.91 | 34.15 | 34.17 | 00:00:00 | | 2006-06-12 | 507,700 | 34.25 | 34.35 | 33.15 | 33.16 | 00:00:00 | | 2006-06-13 | 680,600 | 33.05 | 33.36 | 32.41 | 32.48 | 00:00:00 | | 2006-06-14 | 651,000 | 32.41 | 33.06 | 32.23 | 32.58 | 00:00:00 | | 2006-06-15 | 674,500 | 32.92 | 34.22 | 32.78 | 34.06 | 00:00:00 | | 2006-06-16 | 556,700 | 33.97 | 34.23 | 33.64 | 33.78 | 00:00:00 | | 2006-06-19 | 558,100 | 34.12 | 34.12 | 33.00 | 33.14 | 00:00:00 | | 2006-06-20 | 539,600 | 33.27 | 33.27 | 32.37 | 32.81 | 00:00:00 | | 2006-06-21 | 511,400 | 32.75 | 33.72 | 32.75 | 33.35 | 00:00:00 | | 2006-06-22 | 429,800 | 33.19 | 33.44 | 32.76 | 33.10 | 00:00:00 | | 2006-06-23 | 472,700 | 32.94 | 33.23 | 32.67 | 32.75 | 00:00:00 | | 2006-06-26 | 467,600 | 32.87 | 33.48 | 32.75 | 33.42 | 00:00:00 | | 2006-06-27 | 505,900 | 33.31 | 33.31 | 32.72 | 32.77 | 00:00:00 | | 2006-06-28 | 451,700 | 32.75 | 32.97 | 32.35 | 32.80 | 00:00:00 | | 2006-06-29 | 777,900 | 33.05 | 33.64 | 32.92 | 33.61 | 00:00:00 | | 2006-06-30 | 1,614,400 | 33.61 | 34.10 | 33.29 | 33.57 | 00:00:00 | | 2006-07-03 | 306,500 | 33.77 | 34.07 | 33.13 | 34.03 | 00:00:00 | | 2006-07-05 | 420,800 | 33.69 | 34.10 | 33.35 | 33.61 | 00:00:00 | | 2006-07-06 | 313,300 | 33.49 | 33.78 | 33.40 | 33.53 | 00:00:00 | | 2006-07-07 | 308,400 | 33.47 | 33.49 | 32.77 | 32.85 | 00:00:00 | | 2006-07-10 | 446,100 | 32.80 | 33.16 | 32.28 | 32.56 | 00:00:00 | | 2006-07-11 | 571,100 | 32.53 | 32.66 | 32.12 | 32.52 | 00:00:00 | | 2006-07-12 | 427,000 | 32.39 | 32.57 | 32.07 | 32.33 | 00:00:00 | | 2006-07-13 | 480,000 | 32.31 | 32.33 | 31.54 | 31.59 | 00:00:00 | | 2006-07-14 | 461,200 | 31.50 | 31.65 | 30.75 | 31.30 | 00:00:00 | | 2006-07-17 | 422,300 | 31.17 | 31.36 | 30.53 | 30.73 | 00:00:00 | | 2006-07-18 | 756,600 | 30.67 | 31.00 | 29.99 | 30.44 | 00:00:00 | | 2006-07-19 | 812,000 | 30.36 | 31.31 | 30.24 | 31.23 | 00:00:00 | | 2006-07-20 | 597,000 | 31.14 | 31.14 | 30.16 | 30.16 | 00:00:00 | | 2006-07-21 | 717,200 | 30.28 | 30.28 | 29.60 | 29.66 | 00:00:00 | | 2006-07-24 | 694,500 | 29.59 | 30.71 | 29.59 | 30.69 | 00:00:00 | | 2006-07-25 | 601,600 | 30.66 | 31.40 | 30.62 | 31.31 | 00:00:00 | | 2006-07-26 | 394,800 | 31.11 | 31.59 | 30.83 | 31.30 | 00:00:00 | | 2006-07-27 | 425,400 | 31.34 | 31.72 | 30.97 | 31.12 | 00:00:00 | | 2006-07-28 | 455,600 | 31.18 | 31.90 | 31.12 | 31.70 | 00:00:00 | | 2006-07-31 | 460,500 | 31.53 | 31.86 | 31.47 | 31.72 | 00:00:00 | | 2006-08-01 | 498,500 | 31.61 | 31.79 | 31.30 | 31.34 | 00:00:00 | | 2006-08-02 | 828,600 | 31.50 | 32.45 | 31.28 | 32.40 | 00:00:00 | | 2006-08-03 | 1,257,100 | 32.59 | 33.03 | 31.67 | 32.77 | 00:00:00 | | 2006-08-04 | 1,164,500 | 33.20 | 34.46 | 32.90 | 34.32 | 00:00:00 | | 2006-08-07 | 694,300 | 34.14 | 34.56 | 33.76 | 34.26 | 00:00:00 | | 2006-08-08 | 742,200 | 34.44 | 35.08 | 34.22 | 34.54 | 00:00:00 | | 2006-08-09 | 577,900 | 34.80 | 35.07 | 33.55 | 33.66 | 00:00:00 | | 2006-08-10 | 496,000 | 33.76 | 34.32 | 33.34 | 34.24 | 00:00:00 | | 2006-08-11 | 409,700 | 33.98 | 34.04 | 33.48 | 33.71 | 00:00:00 | | 2006-08-14 | 523,600 | 33.50 | 34.64 | 33.40 | 33.97 | 00:00:00 | | 2006-08-15 | 539,800 | 34.36 | 34.84 | 33.72 | 34.68 | 00:00:00 | | 2006-08-16 | 645,100 | 35.00 | 36.16 | 34.87 | 35.87 | 00:00:00 | | 2006-08-17 | 380,900 | 35.82 | 36.07 | 35.54 | 35.91 | 00:00:00 | | 2006-08-18 | 405,100 | 35.92 | 36.02 | 35.24 | 35.61 | 00:00:00 | | 2006-08-21 | 268,300 | 35.36 | 35.61 | 35.32 | 35.55 | 00:00:00 | | 2006-08-22 | 390,700 | 35.35 | 35.65 | 35.35 | 35.57 | 00:00:00 | | 2006-08-23 | 283,500 | 35.60 | 35.74 | 34.70 | 34.99 | 00:00:00 | | 2006-08-24 | 284,200 | 35.12 | 35.17 | 34.50 | 34.57 | 00:00:00 | | 2006-08-25 | 218,200 | 34.50 | 34.84 | 34.38 | 34.70 | 00:00:00 | | 2006-08-28 | 774,600 | 34.83 | 36.39 | 34.76 | 36.28 | 00:00:00 | | 2006-08-29 | 1,218,500 | 36.34 | 37.17 | 35.69 | 37.11 | 00:00:00 | | 2006-08-30 | 547,900 | 37.14 | 37.20 | 36.55 | 37.16 | 00:00:00 | | 2006-08-31 | 767,300 | 37.03 | 37.15 | 36.39 | 36.47 | 00:00:00 | | 2006-09-01 | 539,000 | 36.75 | 36.81 | 36.16 | 36.37 | 00:00:00 | | 2006-09-05 | 667,500 | 36.50 | 37.04 | 36.17 | 37.00 | 00:00:00 | | 2006-09-06 | 611,400 | 37.00 | 37.07 | 36.41 | 36.52 | 00:00:00 | | 2006-09-07 | 484,400 | 36.50 | 37.30 | 36.38 | 36.75 | 00:00:00 | | 2006-09-08 | 470,800 | 36.73 | 37.09 | 36.53 | 36.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
