|
 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 | | 2007-03-05 | 723,000 | 28.42 | 28.59 | 28.10 | 28.34 | 00:00:00 | | 2007-03-06 | 792,400 | 28.38 | 28.63 | 28.20 | 28.43 | 00:00:00 | | 2007-03-07 | 634,700 | 28.26 | 28.54 | 28.11 | 28.34 | 00:00:00 | | 2007-03-08 | 448,900 | 28.58 | 28.78 | 28.41 | 28.56 | 00:00:00 | | 2007-03-09 | 453,200 | 28.69 | 29.04 | 28.56 | 28.67 | 00:00:00 | | 2007-03-12 | 541,000 | 28.60 | 29.05 | 28.57 | 28.91 | 00:00:00 | | 2007-03-13 | 1,051,000 | 28.72 | 29.04 | 28.11 | 28.17 | 00:00:00 | | 2007-03-14 | 476,500 | 28.11 | 28.53 | 27.93 | 28.43 | 00:00:00 | | 2007-03-15 | 564,700 | 28.44 | 28.65 | 28.08 | 28.25 | 00:00:00 | | 2007-03-16 | 1,268,700 | 28.35 | 28.71 | 28.11 | 28.61 | 00:00:00 | | 2007-03-19 | 725,800 | 28.70 | 29.15 | 28.62 | 29.06 | 00:00:00 | | 2007-03-20 | 659,800 | 29.16 | 29.22 | 29.00 | 29.08 | 00:00:00 | | 2007-03-21 | 504,900 | 29.15 | 29.41 | 28.84 | 29.40 | 00:00:00 | | 2007-03-22 | 272,200 | 29.23 | 29.40 | 29.01 | 29.09 | 00:00:00 | | 2007-03-23 | 321,100 | 29.05 | 29.31 | 28.97 | 29.04 | 00:00:00 | | 2007-03-26 | 415,800 | 28.93 | 29.14 | 28.63 | 28.94 | 00:00:00 | | 2007-03-27 | 395,700 | 28.82 | 28.99 | 28.59 | 28.59 | 00:00:00 | | 2007-03-28 | 563,000 | 28.52 | 28.56 | 28.15 | 28.19 | 00:00:00 | | 2007-03-29 | 474,000 | 28.30 | 28.49 | 28.02 | 28.15 | 00:00:00 | | 2007-03-30 | 602,500 | 28.16 | 28.28 | 27.85 | 28.20 | 00:00:00 | | 2007-04-02 | 613,500 | 28.13 | 28.29 | 27.95 | 28.10 | 00:00:00 | | 2007-04-03 | 740,700 | 28.21 | 28.81 | 28.18 | 28.78 | 00:00:00 | | 2007-04-04 | 736,200 | 28.75 | 28.86 | 28.65 | 28.78 | 00:00:00 | | 2007-04-05 | 518,400 | 28.60 | 28.74 | 28.47 | 28.69 | 00:00:00 | | 2007-04-09 | 583,600 | 28.89 | 28.89 | 28.52 | 28.61 | 00:00:00 | | 2007-04-10 | 644,400 | 28.53 | 28.66 | 28.36 | 28.40 | 00:00:00 | | 2007-04-11 | 872,400 | 28.37 | 28.49 | 27.90 | 28.01 | 00:00:00 | | 2007-04-12 | 717,800 | 27.86 | 28.40 | 27.60 | 28.36 | 00:00:00 | | 2007-04-13 | 636,500 | 28.40 | 28.63 | 28.15 | 28.62 | 00:00:00 | | 2007-04-16 | 466,800 | 28.67 | 29.04 | 28.60 | 29.04 | 00:00:00 | | 2007-04-17 | 531,500 | 29.04 | 29.11 | 28.68 | 29.04 | 00:00:00 | | 2007-04-18 | 556,700 | 29.00 | 29.31 | 28.93 | 29.24 | 00:00:00 | | 2007-04-19 | 700,800 | 29.26 | 29.40 | 28.80 | 29.30 | 00:00:00 | | 2007-04-20 | 1,357,900 | 29.80 | 31.08 | 29.36 | 30.50 | 00:00:00 | | 2007-04-23 | 959,800 | 30.61 | 30.62 | 30.28 | 30.50 | 00:00:00 | | 2007-04-24 | 620,900 | 30.49 | 30.50 | 30.21 | 30.24 | 00:00:00 | | 2007-04-25 | 538,500 | 30.41 | 30.78 | 30.20 | 30.72 | 00:00:00 | | 2007-04-26 | 515,200 | 30.66 | 30.75 | 30.31 | 30.44 | 00:00:00 | | 2007-04-27 | 332,600 | 30.37 | 30.60 | 30.31 | 30.56 | 00:00:00 | | 2007-04-30 | 613,700 | 30.56 | 30.58 | 29.82 | 29.88 | 00:00:00 | | 2007-05-01 | 1,055,400 | 29.86 | 30.04 | 29.64 | 29.97 | 00:00:00 | | 2007-05-02 | 623,000 | 29.96 | 30.87 | 29.87 | 30.66 | 00:00:00 | | 2007-05-03 | 532,400 | 30.78 | 30.78 | 30.42 | 30.53 | 00:00:00 | | 2007-05-04 | 498,200 | 30.54 | 30.84 | 30.51 | 30.79 | 00:00:00 | | 2007-05-07 | 427,700 | 30.88 | 31.11 | 30.78 | 30.86 | 00:00:00 | | 2007-05-08 | 304,500 | 30.73 | 30.85 | 30.42 | 30.82 | 00:00:00 | | 2007-05-09 | 543,000 | 30.85 | 31.16 | 30.71 | 31.08 | 00:00:00 | | 2007-05-10 | 597,500 | 31.00 | 31.00 | 30.45 | 30.45 | 00:00:00 | | 2007-05-11 | 590,800 | 30.48 | 30.84 | 30.29 | 30.82 | 00:00:00 | | 2007-05-14 | 647,900 | 30.81 | 30.89 | 30.62 | 30.85 | 00:00:00 | | 2007-05-15 | 731,200 | 30.90 | 31.01 | 30.62 | 30.82 | 00:00:00 | | 2007-05-16 | 667,400 | 30.90 | 30.92 | 30.66 | 30.84 | 00:00:00 | | 2007-05-17 | 755,800 | 30.71 | 30.73 | 30.30 | 30.38 | 00:00:00 | | 2007-05-18 | 812,200 | 30.41 | 30.65 | 30.23 | 30.63 | 00:00:00 | | 2007-05-21 | 408,000 | 30.54 | 31.03 | 30.45 | 30.80 | 00:00:00 | | 2007-05-22 | 956,100 | 30.79 | 30.85 | 30.24 | 30.27 | 00:00:00 | | 2007-05-23 | 1,642,400 | 30.27 | 30.31 | 29.89 | 29.96 | 00:00:00 | | 2007-05-24 | 712,600 | 29.97 | 30.04 | 29.42 | 29.46 | 00:00:00 | | 2007-05-25 | 444,900 | 29.52 | 29.73 | 29.24 | 29.42 | 00:00:00 | | 2007-05-29 | 461,200 | 29.51 | 29.83 | 29.35 | 29.51 | 00:00:00 | | 2007-05-30 | 577,800 | 29.41 | 29.96 | 29.41 | 29.91 | 00:00:00 | | 2007-05-31 | 680,300 | 30.00 | 30.17 | 29.56 | 29.74 | 00:00:00 | | 2007-06-01 | 640,300 | 29.83 | 30.55 | 29.82 | 30.53 | 00:00:00 | | 2007-06-04 | 614,300 | 30.40 | 30.86 | 30.35 | 30.82 | 00:00:00 | | 2007-06-05 | 907,300 | 30.82 | 31.13 | 30.70 | 31.09 | 00:00:00 | | 2007-06-06 | 698,300 | 31.09 | 31.09 | 30.71 | 30.82 | 00:00:00 | | 2007-06-07 | 818,800 | 30.70 | 30.92 | 30.30 | 30.33 | 00:00:00 | | 2007-06-08 | 578,900 | 30.27 | 30.60 | 30.21 | 30.56 | 00:00:00 | | 2007-06-11 | 600,300 | 30.58 | 30.78 | 30.31 | 30.68 | 00:00:00 | | 2007-06-12 | 752,200 | 30.47 | 30.92 | 30.38 | 30.54 | 00:00:00 | | 2007-06-13 | 695,400 | 30.62 | 31.26 | 30.57 | 31.20 | 00:00:00 | | 2007-06-14 | 369,500 | 31.27 | 31.62 | 31.20 | 31.40 | 00:00:00 | | 2007-06-15 | 774,900 | 31.55 | 31.70 | 31.30 | 31.53 | 00:00:00 | | 2007-06-18 | 1,666,000 | 30.09 | 31.39 | 29.81 | 30.86 | 00:00:00 | | 2007-06-19 | 846,800 | 30.69 | 30.83 | 30.30 | 30.53 | 00:00:00 | | 2007-06-20 | 824,500 | 30.68 | 31.14 | 30.63 | 30.63 | 00:00:00 | | 2007-06-21 | 563,600 | 30.72 | 31.06 | 30.63 | 31.00 | 00:00:00 | | 2007-06-22 | 1,271,300 | 30.76 | 30.94 | 30.41 | 30.46 | 00:00:00 | | 2007-06-25 | 569,200 | 30.44 | 30.68 | 30.15 | 30.34 | 00:00:00 | | 2007-06-26 | 623,000 | 30.44 | 30.60 | 29.95 | 30.28 | 00:00:00 | | 2007-06-27 | 665,400 | 30.05 | 30.69 | 30.05 | 30.51 | 00:00:00 | | 2007-06-28 | 845,100 | 30.40 | 30.77 | 30.13 | 30.20 | 00:00:00 | | 2007-06-29 | 1,104,300 | 30.22 | 30.39 | 29.71 | 30.01 | 00:00:00 | | 2007-07-02 | 585,300 | 30.12 | 30.42 | 30.06 | 30.19 | 00:00:00 | | 2007-07-03 | 406,700 | 30.20 | 30.41 | 29.89 | 29.93 | 00:00:00 | | 2007-07-05 | 1,231,600 | 29.65 | 29.91 | 29.53 | 29.79 | 00:00:00 | | 2007-07-06 | 418,900 | 29.73 | 30.01 | 29.55 | 29.94 | 00:00:00 | | 2007-07-09 | 545,700 | 29.97 | 30.22 | 29.76 | 30.22 | 00:00:00 | | 2007-07-10 | 730,200 | 30.18 | 30.18 | 29.67 | 29.81 | 00:00:00 | | 2007-07-11 | 439,400 | 29.82 | 30.21 | 29.81 | 30.08 | 00:00:00 | | 2007-07-12 | 346,000 | 30.25 | 30.67 | 30.08 | 30.66 | 00:00:00 | | 2007-07-13 | 227,000 | 30.67 | 30.67 | 30.41 | 30.48 | 00:00:00 | | 2007-07-16 | 412,900 | 30.42 | 30.58 | 30.33 | 30.41 | 00:00:00 | | 2007-07-17 | 536,200 | 30.51 | 30.67 | 30.23 | 30.27 | 00:00:00 | | 2007-07-18 | 750,200 | 30.27 | 30.27 | 29.81 | 29.89 | 00:00:00 | | 2007-07-19 | 624,100 | 30.00 | 30.00 | 29.73 | 29.90 | 00:00:00 | | 2007-07-20 | 891,600 | 29.88 | 29.90 | 29.51 | 29.58 | 00:00:00 | | 2007-07-23 | 1,736,400 | 29.70 | 29.76 | 29.49 | 29.58 | 00:00:00 | | 2007-07-24 | 1,169,300 | 29.44 | 29.69 | 28.88 | 28.96 | 00:00:00 | | 2007-07-25 | 1,151,300 | 28.97 | 29.33 | 28.69 | 28.90 | 00:00:00 | | 2007-07-26 | 1,046,200 | 28.83 | 28.97 | 28.44 | 28.74 | 00:00:00 | | 2007-07-27 | 814,000 | 28.82 | 28.96 | 28.40 | 28.43 | 00:00:00 | | 2007-07-30 | 645,100 | 28.44 | 28.97 | 28.24 | 28.80 | 00:00:00 | | 2007-07-31 | 644,800 | 28.99 | 29.09 | 28.34 | 28.34 | 00:00:00 | | 2007-08-01 | 2,054,900 | 28.36 | 28.69 | 27.87 | 28.00 | 00:00:00 | | 2007-08-02 | 4,961,900 | 25.24 | 25.80 | 24.66 | 25.37 | 00:00:00 | | 2007-08-03 | 3,010,000 | 25.07 | 25.15 | 24.63 | 24.63 | 00:00:00 | | 2007-08-06 | 2,894,600 | 24.67 | 24.77 | 23.82 | 23.89 | 00:00:00 | | 2007-08-07 | 2,703,000 | 23.81 | 24.30 | 23.68 | 24.04 | 00:00:00 | | 2007-08-08 | 2,054,600 | 24.14 | 24.50 | 23.89 | 24.22 | 00:00:00 | | 2007-08-09 | 1,721,400 | 23.50 | 24.82 | 23.50 | 24.57 | 00:00:00 | | 2007-08-10 | 1,427,700 | 24.25 | 24.67 | 24.00 | 24.25 | 00:00:00 | | 2007-08-13 | 1,321,500 | 24.40 | 25.02 | 24.27 | 24.95 | 00:00:00 | | 2007-08-14 | 765,200 | 25.06 | 25.11 | 24.50 | 24.50 | 00:00:00 | | 2007-08-15 | 559,000 | 24.51 | 24.64 | 24.05 | 24.07 | 00:00:00 | | 2007-08-16 | 1,298,100 | 23.99 | 24.53 | 23.81 | 24.28 | 00:00:00 | | 2007-08-17 | 1,275,700 | 24.80 | 25.59 | 24.72 | 24.90 | 00:00:00 | | 2007-08-20 | 1,185,600 | 24.93 | 25.44 | 24.90 | 25.14 | 00:00:00 | | 2007-08-21 | 985,100 | 25.13 | 25.64 | 25.01 | 25.48 | 00:00:00 | | 2007-08-22 | 1,185,300 | 25.62 | 25.98 | 25.48 | 25.98 | 00:00:00 | | 2007-08-23 | 1,074,100 | 25.99 | 26.32 | 25.89 | 25.99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
