|
 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 | | 2007-08-23 | 1,074,100 | 25.99 | 26.32 | 25.89 | 25.99 | 00:00:00 | | 2007-08-24 | 782,700 | 25.89 | 26.07 | 25.70 | 26.00 | 00:00:00 | | 2007-08-27 | 596,600 | 26.07 | 26.20 | 25.90 | 26.01 | 00:00:00 | | 2007-08-28 | 860,100 | 25.81 | 25.99 | 25.42 | 25.47 | 00:00:00 | | 2007-08-29 | 597,400 | 25.40 | 26.13 | 25.40 | 26.10 | 00:00:00 | | 2007-08-30 | 657,600 | 26.01 | 26.30 | 25.92 | 26.12 | 00:00:00 | | 2007-08-31 | 889,800 | 26.32 | 26.33 | 26.04 | 26.15 | 00:00:00 | | 2007-09-04 | 618,800 | 25.97 | 26.57 | 25.93 | 26.46 | 00:00:00 | | 2007-09-05 | 658,300 | 26.25 | 26.37 | 26.02 | 26.31 | 00:00:00 | | 2007-09-06 | 508,500 | 26.42 | 26.49 | 26.07 | 26.40 | 00:00:00 | | 2007-09-07 | 749,000 | 25.99 | 26.38 | 25.74 | 25.89 | 00:00:00 | | 2007-09-10 | 570,100 | 25.97 | 26.10 | 25.66 | 25.79 | 00:00:00 | | 2007-09-11 | 377,000 | 25.85 | 25.99 | 25.72 | 25.85 | 00:00:00 | | 2007-09-12 | 577,700 | 25.68 | 26.09 | 25.68 | 25.95 | 00:00:00 | | 2007-09-13 | 409,900 | 26.15 | 26.15 | 25.83 | 26.01 | 00:00:00 | | 2007-09-14 | 412,000 | 25.90 | 26.25 | 25.80 | 26.24 | 00:00:00 | | 2007-09-17 | 445,700 | 26.13 | 26.29 | 26.13 | 26.21 | 00:00:00 | | 2007-09-18 | 676,900 | 26.29 | 26.86 | 26.14 | 26.82 | 00:00:00 | | 2007-09-19 | 644,600 | 26.97 | 27.40 | 26.87 | 27.17 | 00:00:00 | | 2007-09-20 | 827,100 | 27.26 | 27.47 | 27.15 | 27.35 | 00:00:00 | | 2007-09-21 | 981,800 | 27.67 | 27.71 | 27.14 | 27.14 | 00:00:00 | | 2007-09-24 | 416,400 | 27.25 | 27.36 | 27.04 | 27.15 | 00:00:00 | | 2007-09-25 | 429,800 | 27.13 | 27.31 | 26.86 | 27.29 | 00:00:00 | | 2007-09-26 | 471,500 | 27.37 | 27.48 | 27.06 | 27.24 | 00:00:00 | | 2007-09-27 | 240,600 | 27.35 | 27.35 | 27.13 | 27.30 | 00:00:00 | | 2007-09-28 | 524,800 | 27.37 | 27.39 | 26.75 | 26.93 | 00:00:00 | | 2007-10-01 | 565,400 | 27.06 | 27.44 | 26.90 | 27.43 | 00:00:00 | | 2007-10-02 | 357,500 | 27.48 | 27.48 | 27.18 | 27.35 | 00:00:00 | | 2007-10-03 | 958,100 | 26.50 | 27.05 | 26.29 | 27.00 | 00:00:00 | | 2007-10-04 | 558,100 | 27.17 | 27.49 | 26.92 | 27.40 | 00:00:00 | | 2007-10-05 | 467,300 | 27.50 | 27.70 | 27.28 | 27.54 | 00:00:00 | | 2007-10-08 | 270,100 | 27.44 | 27.62 | 27.44 | 27.54 | 00:00:00 | | 2007-10-09 | 351,600 | 27.66 | 27.94 | 27.36 | 27.80 | 00:00:00 | | 2007-10-10 | 563,700 | 27.85 | 27.88 | 27.46 | 27.52 | 00:00:00 | | 2007-10-11 | 442,000 | 27.60 | 27.89 | 27.28 | 27.48 | 00:00:00 | | 2007-10-12 | 364,900 | 27.57 | 27.67 | 27.31 | 27.62 | 00:00:00 | | 2007-10-15 | 753,400 | 27.60 | 27.87 | 26.95 | 26.99 | 00:00:00 | | 2007-10-16 | 577,200 | 26.98 | 27.10 | 26.67 | 26.77 | 00:00:00 | | 2007-10-17 | 742,500 | 26.88 | 27.25 | 26.75 | 27.04 | 00:00:00 | | 2007-10-18 | 821,700 | 27.10 | 27.70 | 26.91 | 27.68 | 00:00:00 | | 2007-10-19 | 2,361,000 | 28.31 | 29.52 | 28.10 | 28.17 | 00:00:00 | | 2007-10-22 | 913,600 | 28.03 | 28.67 | 27.87 | 28.59 | 00:00:00 | | 2007-10-23 | 784,100 | 28.84 | 29.29 | 28.70 | 29.00 | 00:00:00 | | 2007-10-24 | 869,000 | 28.93 | 29.23 | 28.35 | 28.94 | 00:00:00 | | 2007-10-25 | 609,600 | 29.01 | 29.13 | 28.21 | 28.68 | 00:00:00 | | 2007-10-26 | 478,400 | 28.89 | 29.14 | 28.74 | 29.05 | 00:00:00 | | 2007-10-29 | 504,900 | 29.21 | 29.39 | 28.84 | 29.12 | 00:00:00 | | 2007-10-30 | 866,600 | 29.05 | 29.18 | 28.58 | 28.68 | 00:00:00 | | 2007-10-31 | 1,364,600 | 28.67 | 28.81 | 28.04 | 28.56 | 00:00:00 | | 2007-11-01 | 1,158,500 | 28.21 | 28.52 | 28.07 | 28.15 | 00:00:00 | | 2007-11-02 | 772,300 | 28.22 | 28.38 | 27.98 | 28.19 | 00:00:00 | | 2007-11-05 | 932,400 | 27.96 | 28.15 | 27.88 | 27.99 | 00:00:00 | | 2007-11-06 | 875,800 | 28.04 | 28.26 | 27.85 | 28.16 | 00:00:00 | | 2007-11-07 | 1,081,700 | 27.84 | 28.10 | 27.64 | 27.65 | 00:00:00 | | 2007-11-08 | 1,378,200 | 27.57 | 27.88 | 27.51 | 27.75 | 00:00:00 | | 2007-11-09 | 1,445,100 | 27.53 | 27.78 | 27.14 | 27.16 | 00:00:00 | | 2007-11-12 | 974,900 | 27.06 | 27.35 | 26.89 | 26.89 | 00:00:00 | | 2007-11-13 | 1,034,900 | 27.03 | 27.50 | 26.83 | 27.49 | 00:00:00 | | 2007-11-14 | 1,045,500 | 27.55 | 27.55 | 26.93 | 26.93 | 00:00:00 | | 2007-11-15 | 982,300 | 26.87 | 27.16 | 26.71 | 26.80 | 00:00:00 | | 2007-11-16 | 1,129,400 | 27.03 | 27.17 | 26.76 | 27.10 | 00:00:00 | | 2007-11-19 | 908,100 | 26.98 | 27.13 | 26.71 | 26.79 | 00:00:00 | | 2007-11-20 | 1,809,400 | 27.32 | 27.33 | 26.52 | 26.94 | 00:00:00 | | 2007-11-21 | 1,113,800 | 26.78 | 27.16 | 26.56 | 26.85 | 00:00:00 | | 2007-11-23 | 440,300 | 26.85 | 27.38 | 26.85 | 27.26 | 00:00:00 | | 2007-11-26 | 1,248,700 | 27.30 | 27.52 | 26.78 | 26.78 | 00:00:00 | | 2007-11-27 | 851,500 | 26.78 | 27.26 | 26.78 | 27.21 | 00:00:00 | | 2007-11-28 | 1,117,000 | 27.01 | 28.11 | 27.01 | 28.06 | 00:00:00 | | 2007-11-29 | 999,600 | 27.92 | 28.28 | 27.59 | 27.70 | 00:00:00 | | 2007-11-30 | 1,082,300 | 28.09 | 28.09 | 27.33 | 27.56 | 00:00:00 | | 2007-12-03 | 655,900 | 27.62 | 27.77 | 27.18 | 27.41 | 00:00:00 | | 2007-12-04 | 814,000 | 27.20 | 27.69 | 27.18 | 27.21 | 00:00:00 | | 2007-12-05 | 733,600 | 27.41 | 28.20 | 27.41 | 28.13 | 00:00:00 | | 2007-12-06 | 645,900 | 28.10 | 28.26 | 27.69 | 28.05 | 00:00:00 | | 2007-12-07 | 699,100 | 28.13 | 28.22 | 27.70 | 27.82 | 00:00:00 | | 2007-12-10 | 490,300 | 27.78 | 28.19 | 27.78 | 28.14 | 00:00:00 | | 2007-12-11 | 521,700 | 28.26 | 28.28 | 27.29 | 27.34 | 00:00:00 | | 2007-12-12 | 861,100 | 27.73 | 27.89 | 27.30 | 27.65 | 00:00:00 | | 2007-12-13 | 1,154,900 | 27.58 | 28.41 | 27.37 | 28.35 | 00:00:00 | | 2007-12-14 | 653,600 | 28.14 | 28.36 | 27.84 | 27.87 | 00:00:00 | | 2007-12-17 | 585,700 | 27.76 | 27.97 | 27.31 | 27.41 | 00:00:00 | | 2007-12-18 | 556,500 | 27.64 | 27.74 | 27.10 | 27.51 | 00:00:00 | | 2007-12-19 | 386,600 | 27.61 | 27.69 | 27.15 | 27.23 | 00:00:00 | | 2007-12-20 | 540,500 | 27.14 | 27.51 | 27.09 | 27.45 | 00:00:00 | | 2007-12-21 | 1,252,300 | 27.78 | 28.03 | 27.22 | 27.60 | 00:00:00 | | 2007-12-24 | 260,600 | 27.78 | 28.15 | 27.25 | 27.98 | 00:00:00 | | 2007-12-26 | 331,200 | 27.79 | 28.20 | 27.72 | 27.91 | 00:00:00 | | 2007-12-27 | 376,400 | 27.83 | 28.01 | 27.52 | 27.59 | 00:00:00 | | 2007-12-28 | 457,900 | 27.81 | 27.90 | 27.25 | 27.40 | 00:00:00 | | 2007-12-31 | 428,100 | 27.36 | 27.48 | 27.04 | 27.30 | 00:00:00 | | 2008-01-02 | 812,900 | 27.36 | 27.36 | 26.72 | 26.85 | 00:00:00 | | 2008-01-03 | 757,900 | 26.99 | 27.05 | 26.72 | 26.78 | 00:00:00 | | 2008-01-04 | 934,500 | 26.61 | 26.61 | 26.01 | 26.02 | 00:00:00 | | 2008-01-07 | 865,800 | 26.15 | 26.46 | 25.89 | 26.04 | 00:00:00 | | 2008-01-08 | 1,533,400 | 26.15 | 26.24 | 25.50 | 25.51 | 00:00:00 | | 2008-01-09 | 3,011,400 | 25.43 | 25.75 | 24.73 | 25.00 | 00:00:00 | | 2008-01-10 | 1,630,000 | 24.74 | 25.28 | 24.62 | 25.06 | 00:00:00 | | 2008-01-11 | 1,024,200 | 24.85 | 25.09 | 24.53 | 24.59 | 00:00:00 | | 2008-01-14 | 1,412,100 | 24.74 | 24.90 | 24.62 | 24.71 | 00:00:00 | | 2008-01-15 | 1,304,800 | 24.32 | 24.44 | 24.05 | 24.09 | 00:00:00 | | 2008-01-16 | 1,707,500 | 24.03 | 24.38 | 23.73 | 24.11 | 00:00:00 | | 2008-01-17 | 1,565,400 | 24.10 | 24.47 | 23.08 | 23.17 | 00:00:00 | | 2008-01-18 | 1,381,800 | 23.18 | 23.92 | 22.71 | 22.86 | 00:00:00 | | 2008-01-22 | 1,305,100 | 22.33 | 23.26 | 22.04 | 22.81 | 00:00:00 | | 2008-01-23 | 2,542,300 | 21.88 | 22.10 | 20.65 | 22.04 | 00:00:00 | | 2008-01-24 | 3,664,200 | 23.80 | 25.49 | 23.60 | 24.92 | 00:00:00 | | 2008-01-25 | 1,826,300 | 24.87 | 25.09 | 24.18 | 24.23 | 00:00:00 | | 2008-01-28 | 1,025,400 | 24.33 | 24.47 | 23.77 | 24.22 | 00:00:00 | | 2008-01-29 | 1,958,200 | 23.43 | 23.86 | 23.27 | 23.35 | 00:00:00 | | 2008-01-30 | 1,308,500 | 23.34 | 24.85 | 23.29 | 23.78 | 00:00:00 | | 2008-01-31 | 1,616,600 | 23.36 | 24.25 | 23.12 | 24.04 | 00:00:00 | | 2008-02-01 | 1,463,800 | 24.02 | 24.22 | 23.63 | 23.92 | 00:00:00 | | 2008-02-04 | 1,007,300 | 23.93 | 24.26 | 23.76 | 24.20 | 00:00:00 | | 2008-02-05 | 1,395,700 | 23.78 | 24.13 | 23.31 | 23.33 | 00:00:00 | | 2008-02-06 | 1,657,700 | 23.49 | 23.73 | 22.94 | 23.12 | 00:00:00 | | 2008-02-07 | 1,986,400 | 22.88 | 22.96 | 22.35 | 22.72 | 00:00:00 | | 2008-02-08 | 951,700 | 22.51 | 23.10 | 22.51 | 22.80 | 00:00:00 | | 2008-02-11 | 969,800 | 22.79 | 23.20 | 22.56 | 23.11 | 00:00:00 | | 2008-02-12 | 1,228,600 | 23.20 | 23.68 | 23.02 | 23.24 | 00:00:00 | | 2008-02-13 | 783,900 | 23.46 | 23.59 | 23.21 | 23.49 | 00:00:00 | | 2008-02-14 | 1,097,000 | 23.49 | 23.60 | 23.26 | 23.32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
