|
 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 | | 2006-09-08 | 470,800 | 36.73 | 37.09 | 36.53 | 36.60 | 00:00:00 | | 2006-09-11 | 501,200 | 36.61 | 36.71 | 36.23 | 36.36 | 00:00:00 | | 2006-09-12 | 630,500 | 36.50 | 37.07 | 36.41 | 36.95 | 00:00:00 | | 2006-09-13 | 1,004,200 | 37.05 | 38.18 | 36.96 | 38.01 | 00:00:00 | | 2006-09-14 | 545,900 | 37.86 | 38.59 | 37.59 | 38.33 | 00:00:00 | | 2006-09-15 | 1,164,200 | 38.35 | 38.75 | 37.75 | 37.77 | 00:00:00 | | 2006-09-18 | 433,600 | 37.72 | 38.00 | 37.40 | 37.56 | 00:00:00 | | 2006-09-19 | 696,900 | 37.50 | 37.54 | 36.32 | 37.20 | 00:00:00 | | 2006-09-20 | 767,700 | 37.48 | 38.80 | 37.36 | 38.58 | 00:00:00 | | 2006-09-21 | 539,600 | 38.58 | 38.90 | 37.91 | 37.96 | 00:00:00 | | 2006-09-22 | 412,200 | 38.06 | 38.17 | 37.44 | 37.78 | 00:00:00 | | 2006-09-25 | 631,500 | 38.12 | 38.90 | 37.80 | 38.80 | 00:00:00 | | 2006-09-26 | 694,700 | 38.92 | 39.13 | 38.44 | 39.01 | 00:00:00 | | 2006-09-27 | 601,100 | 39.17 | 39.17 | 38.65 | 38.93 | 00:00:00 | | 2006-09-28 | 525,100 | 38.94 | 39.35 | 38.94 | 39.27 | 00:00:00 | | 2006-09-29 | 410,400 | 39.30 | 39.35 | 38.74 | 38.97 | 00:00:00 | | 2006-10-02 | 1,035,200 | 38.95 | 39.75 | 38.82 | 38.96 | 00:00:00 | | 2006-10-03 | 842,600 | 39.04 | 39.17 | 38.28 | 38.69 | 00:00:00 | | 2006-10-04 | 730,500 | 38.68 | 39.05 | 38.45 | 38.89 | 00:00:00 | | 2006-10-05 | 629,600 | 38.96 | 39.01 | 38.66 | 38.99 | 00:00:00 | | 2006-10-06 | 934,800 | 38.79 | 38.98 | 38.40 | 38.83 | 00:00:00 | | 2006-10-09 | 988,900 | 38.11 | 38.86 | 37.87 | 38.74 | 00:00:00 | | 2006-10-10 | 714,700 | 38.65 | 39.01 | 38.59 | 38.93 | 00:00:00 | | 2006-10-11 | 873,300 | 38.93 | 39.43 | 38.62 | 39.26 | 00:00:00 | | 2006-10-12 | 968,100 | 39.41 | 40.00 | 39.11 | 39.39 | 00:00:00 | | 2006-10-13 | 584,200 | 39.25 | 39.46 | 38.90 | 39.09 | 00:00:00 | | 2006-10-16 | 1,499,600 | 39.05 | 39.92 | 39.00 | 39.49 | 00:00:00 | | 2006-10-17 | 530,500 | 39.40 | 39.46 | 38.48 | 38.84 | 00:00:00 | | 2006-10-18 | 1,085,100 | 39.74 | 40.10 | 38.52 | 38.96 | 00:00:00 | | 2006-10-19 | 731,800 | 39.06 | 39.27 | 38.54 | 38.79 | 00:00:00 | | 2006-10-20 | 3,736,200 | 37.82 | 38.21 | 34.39 | 35.52 | 00:00:00 | | 2006-10-23 | 1,495,600 | 35.57 | 36.19 | 35.20 | 36.19 | 00:00:00 | | 2006-10-24 | 902,800 | 35.94 | 36.19 | 35.50 | 36.07 | 00:00:00 | | 2006-10-25 | 982,700 | 36.12 | 36.12 | 35.42 | 35.75 | 00:00:00 | | 2006-10-26 | 649,300 | 35.70 | 35.79 | 35.36 | 35.70 | 00:00:00 | | 2006-10-27 | 818,800 | 35.59 | 35.69 | 35.18 | 35.30 | 00:00:00 | | 2006-10-30 | 851,900 | 35.11 | 35.30 | 34.69 | 34.85 | 00:00:00 | | 2006-10-31 | 843,900 | 35.14 | 35.14 | 34.74 | 34.90 | 00:00:00 | | 2006-11-01 | 982,000 | 34.91 | 35.04 | 34.06 | 34.09 | 00:00:00 | | 2006-11-02 | 1,152,300 | 34.05 | 34.09 | 33.30 | 33.52 | 00:00:00 | | 2006-11-03 | 2,578,000 | 33.71 | 33.73 | 31.50 | 32.82 | 00:00:00 | | 2006-11-06 | 1,090,500 | 32.85 | 33.83 | 32.72 | 33.71 | 00:00:00 | | 2006-11-07 | 909,200 | 33.67 | 33.79 | 33.29 | 33.75 | 00:00:00 | | 2006-11-08 | 711,600 | 33.55 | 34.18 | 33.47 | 34.09 | 00:00:00 | | 2006-11-09 | 1,045,200 | 34.23 | 34.23 | 33.68 | 33.82 | 00:00:00 | | 2006-11-10 | 1,308,100 | 33.87 | 33.89 | 32.90 | 33.14 | 00:00:00 | | 2006-11-13 | 1,204,900 | 33.03 | 33.37 | 33.03 | 33.33 | 00:00:00 | | 2006-11-14 | 714,200 | 33.33 | 33.45 | 32.92 | 33.30 | 00:00:00 | | 2006-11-15 | 773,200 | 33.30 | 33.47 | 33.17 | 33.40 | 00:00:00 | | 2006-11-16 | 639,200 | 33.57 | 33.82 | 33.34 | 33.66 | 00:00:00 | | 2006-11-17 | 626,900 | 33.54 | 33.83 | 33.35 | 33.48 | 00:00:00 | | 2006-11-20 | 837,800 | 33.33 | 33.33 | 33.00 | 33.11 | 00:00:00 | | 2006-11-21 | 779,800 | 33.08 | 33.21 | 32.83 | 33.00 | 00:00:00 | | 2006-11-22 | 394,700 | 32.89 | 33.42 | 32.88 | 33.17 | 00:00:00 | | 2006-11-24 | 136,900 | 33.00 | 33.16 | 32.95 | 32.96 | 00:00:00 | | 2006-11-27 | 975,900 | 32.91 | 32.91 | 31.73 | 31.79 | 00:00:00 | | 2006-11-28 | 2,123,200 | 31.64 | 31.88 | 30.85 | 30.91 | 00:00:00 | | 2006-11-29 | 1,978,500 | 30.85 | 31.69 | 30.85 | 31.55 | 00:00:00 | | 2006-11-30 | 918,100 | 31.51 | 32.26 | 31.51 | 32.00 | 00:00:00 | | 2006-12-01 | 1,934,400 | 32.00 | 32.20 | 31.91 | 32.06 | 00:00:00 | | 2006-12-04 | 920,800 | 32.34 | 33.13 | 32.30 | 32.97 | 00:00:00 | | 2006-12-05 | 930,600 | 32.91 | 33.30 | 32.91 | 33.16 | 00:00:00 | | 2006-12-06 | 1,334,800 | 33.12 | 33.63 | 33.12 | 33.24 | 00:00:00 | | 2006-12-07 | 679,900 | 33.24 | 33.51 | 33.03 | 33.16 | 00:00:00 | | 2006-12-08 | 400,800 | 33.15 | 33.39 | 32.93 | 33.00 | 00:00:00 | | 2006-12-11 | 1,048,500 | 32.72 | 32.80 | 32.12 | 32.22 | 00:00:00 | | 2006-12-12 | 798,700 | 32.28 | 32.64 | 32.20 | 32.48 | 00:00:00 | | 2006-12-13 | 463,300 | 32.76 | 32.99 | 32.24 | 32.39 | 00:00:00 | | 2006-12-14 | 400,000 | 32.40 | 33.08 | 32.40 | 32.54 | 00:00:00 | | 2006-12-15 | 669,600 | 32.42 | 32.88 | 32.14 | 32.35 | 00:00:00 | | 2006-12-18 | 508,100 | 32.27 | 32.47 | 31.93 | 31.98 | 00:00:00 | | 2006-12-19 | 542,700 | 31.88 | 32.04 | 31.73 | 31.88 | 00:00:00 | | 2006-12-20 | 465,000 | 31.83 | 32.44 | 31.81 | 32.01 | 00:00:00 | | 2006-12-21 | 540,300 | 32.10 | 32.26 | 31.75 | 31.94 | 00:00:00 | | 2006-12-22 | 361,400 | 32.05 | 32.05 | 31.70 | 31.78 | 00:00:00 | | 2006-12-26 | 693,400 | 31.76 | 31.92 | 31.62 | 31.80 | 00:00:00 | | 2006-12-27 | 547,100 | 32.03 | 32.14 | 31.84 | 32.11 | 00:00:00 | | 2006-12-28 | 219,100 | 32.05 | 32.22 | 31.93 | 32.00 | 00:00:00 | | 2006-12-29 | 388,000 | 31.91 | 32.10 | 31.55 | 31.63 | 00:00:00 | | 2007-01-03 | 947,200 | 31.70 | 32.34 | 31.56 | 31.68 | 00:00:00 | | 2007-01-04 | 989,200 | 31.51 | 31.85 | 31.35 | 31.70 | 00:00:00 | | 2007-01-05 | 850,300 | 31.49 | 31.56 | 30.46 | 30.80 | 00:00:00 | | 2007-01-08 | 2,540,600 | 29.10 | 30.23 | 29.10 | 29.28 | 00:00:00 | | 2007-01-09 | 1,648,600 | 29.23 | 29.35 | 28.36 | 28.54 | 00:00:00 | | 2007-01-10 | 953,300 | 28.49 | 28.50 | 28.16 | 28.34 | 00:00:00 | | 2007-01-11 | 1,101,100 | 28.59 | 28.79 | 28.41 | 28.62 | 00:00:00 | | 2007-01-12 | 1,095,700 | 28.44 | 29.40 | 28.44 | 29.06 | 00:00:00 | | 2007-01-16 | 942,400 | 29.01 | 29.51 | 28.85 | 29.40 | 00:00:00 | | 2007-01-17 | 1,310,700 | 29.40 | 29.84 | 29.40 | 29.65 | 00:00:00 | | 2007-01-18 | 1,390,600 | 29.64 | 29.85 | 29.18 | 29.40 | 00:00:00 | | 2007-01-19 | 2,200,000 | 29.98 | 30.20 | 28.90 | 28.99 | 00:00:00 | | 2007-01-22 | 974,600 | 28.94 | 29.06 | 28.37 | 28.47 | 00:00:00 | | 2007-01-23 | 1,113,400 | 28.59 | 29.29 | 28.42 | 29.25 | 00:00:00 | | 2007-01-24 | 1,272,400 | 29.29 | 29.90 | 29.15 | 29.56 | 00:00:00 | | 2007-01-25 | 1,129,500 | 30.02 | 30.07 | 29.38 | 29.49 | 00:00:00 | | 2007-01-26 | 853,900 | 29.66 | 29.73 | 29.34 | 29.70 | 00:00:00 | | 2007-01-29 | 957,400 | 29.62 | 29.82 | 29.54 | 29.61 | 00:00:00 | | 2007-01-30 | 898,900 | 29.79 | 29.83 | 29.20 | 29.26 | 00:00:00 | | 2007-01-31 | 785,300 | 29.36 | 29.55 | 29.14 | 29.39 | 00:00:00 | | 2007-02-01 | 920,600 | 29.55 | 30.15 | 29.40 | 30.10 | 00:00:00 | | 2007-02-02 | 680,200 | 30.11 | 30.15 | 29.75 | 29.86 | 00:00:00 | | 2007-02-05 | 799,700 | 29.98 | 30.20 | 29.93 | 29.99 | 00:00:00 | | 2007-02-06 | 830,300 | 30.03 | 30.03 | 29.58 | 29.73 | 00:00:00 | | 2007-02-07 | 641,200 | 29.74 | 30.07 | 29.74 | 29.99 | 00:00:00 | | 2007-02-08 | 539,900 | 30.06 | 30.15 | 29.87 | 29.93 | 00:00:00 | | 2007-02-09 | 624,500 | 30.08 | 30.13 | 29.63 | 29.79 | 00:00:00 | | 2007-02-12 | 766,400 | 29.71 | 30.09 | 29.71 | 29.90 | 00:00:00 | | 2007-02-13 | 823,400 | 30.05 | 30.19 | 29.70 | 29.75 | 00:00:00 | | 2007-02-14 | 856,100 | 29.86 | 30.29 | 29.74 | 30.08 | 00:00:00 | | 2007-02-15 | 602,300 | 30.18 | 30.20 | 29.84 | 29.93 | 00:00:00 | | 2007-02-16 | 1,092,100 | 29.84 | 30.13 | 29.82 | 29.85 | 00:00:00 | | 2007-02-20 | 1,110,000 | 29.73 | 30.05 | 29.69 | 29.97 | 00:00:00 | | 2007-02-21 | 773,900 | 29.79 | 30.01 | 29.74 | 29.88 | 00:00:00 | | 2007-02-22 | 1,209,500 | 30.10 | 30.78 | 30.01 | 30.76 | 00:00:00 | | 2007-02-23 | 1,115,100 | 30.75 | 30.78 | 30.44 | 30.61 | 00:00:00 | | 2007-02-26 | 914,400 | 30.65 | 31.00 | 30.49 | 30.68 | 00:00:00 | | 2007-02-27 | 1,025,600 | 30.39 | 30.46 | 29.25 | 29.38 | 00:00:00 | | 2007-02-28 | 867,300 | 29.98 | 29.98 | 29.28 | 29.33 | 00:00:00 | | 2007-03-01 | 737,800 | 29.07 | 29.37 | 28.73 | 29.22 | 00:00:00 | | 2007-03-02 | 884,000 | 29.24 | 29.24 | 28.37 | 28.45 | 00:00:00 | | 2007-03-05 | 723,000 | 28.42 | 28.59 | 28.10 | 28.34 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
