|
 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 | | 2008-02-14 | 1,097,000 | 23.49 | 23.60 | 23.26 | 23.32 | 00:00:00 | | 2008-02-15 | 1,141,800 | 23.30 | 23.34 | 22.79 | 23.13 | 00:00:00 | | 2008-02-19 | 1,078,700 | 23.44 | 23.49 | 22.98 | 23.05 | 00:00:00 | | 2008-02-20 | 1,241,100 | 22.90 | 23.11 | 22.57 | 23.06 | 00:00:00 | | 2008-02-21 | 897,900 | 23.17 | 23.17 | 22.58 | 22.66 | 00:00:00 | | 2008-02-22 | 1,058,000 | 22.80 | 22.89 | 22.40 | 22.87 | 00:00:00 | | 2008-02-25 | 1,318,500 | 22.92 | 23.32 | 22.62 | 23.29 | 00:00:00 | | 2008-02-26 | 1,100,400 | 23.20 | 23.43 | 23.07 | 23.36 | 00:00:00 | | 2008-02-27 | 1,017,000 | 23.26 | 23.63 | 23.16 | 23.41 | 00:00:00 | | 2008-02-28 | 960,300 | 23.23 | 23.42 | 22.87 | 23.08 | 00:00:00 | | 2008-02-29 | 1,463,500 | 22.80 | 22.95 | 22.45 | 22.53 | 00:00:00 | | 2008-03-03 | 1,176,500 | 22.46 | 22.70 | 22.33 | 22.69 | 00:00:00 | | 2008-03-04 | 936,800 | 22.50 | 22.68 | 22.26 | 22.57 | 00:00:00 | | 2008-03-05 | 1,058,100 | 22.82 | 22.85 | 22.39 | 22.66 | 00:00:00 | | 2008-03-06 | 858,300 | 22.59 | 22.65 | 22.22 | 22.25 | 00:00:00 | | 2008-03-07 | 926,800 | 22.10 | 22.43 | 21.86 | 22.00 | 00:00:00 | | 2008-03-10 | 748,700 | 22.00 | 22.33 | 21.81 | 21.82 | 00:00:00 | | 2008-03-11 | 1,136,300 | 22.26 | 22.44 | 21.98 | 22.41 | 00:00:00 | | 2008-03-12 | 1,053,000 | 22.40 | 22.83 | 22.33 | 22.57 | 00:00:00 | | 2008-03-13 | 860,400 | 22.24 | 22.83 | 22.16 | 22.76 | 00:00:00 | | 2008-03-14 | 1,362,900 | 22.87 | 22.87 | 22.00 | 22.28 | 00:00:00 | | 2008-03-17 | 1,381,800 | 22.29 | 22.59 | 21.94 | 22.42 | 00:00:00 | | 2008-03-18 | 1,315,000 | 22.09 | 23.15 | 22.09 | 23.12 | 00:00:00 | | 2008-03-19 | 1,009,100 | 23.30 | 23.48 | 22.63 | 22.63 | 00:00:00 | | 2008-03-20 | 1,491,700 | 22.76 | 23.00 | 22.51 | 22.99 | 00:00:00 | | 2008-03-24 | 886,000 | 23.13 | 23.57 | 22.79 | 23.33 | 00:00:00 | | 2008-03-25 | 803,200 | 23.43 | 23.88 | 23.18 | 23.70 | 00:00:00 | | 2008-03-26 | 785,800 | 23.61 | 23.86 | 23.27 | 23.55 | 00:00:00 | | 2008-03-27 | 770,900 | 23.56 | 23.61 | 23.01 | 23.07 | 00:00:00 | | 2008-03-28 | 654,600 | 23.14 | 23.31 | 22.85 | 22.89 | 00:00:00 | | 2008-03-31 | 1,004,100 | 22.99 | 23.23 | 22.70 | 23.16 | 00:00:00 | | 2008-04-01 | 887,200 | 23.38 | 24.02 | 23.23 | 24.02 | 00:00:00 | | 2008-04-02 | 1,919,700 | 24.13 | 25.38 | 24.08 | 25.18 | 00:00:00 | | 2008-04-03 | 1,062,900 | 25.17 | 25.23 | 24.57 | 25.02 | 00:00:00 | | 2008-04-04 | 891,600 | 25.11 | 25.38 | 24.84 | 25.12 | 00:00:00 | | 2008-04-07 | 725,700 | 25.30 | 25.30 | 24.57 | 24.69 | 00:00:00 | | 2008-04-08 | 681,000 | 24.70 | 24.79 | 24.36 | 24.58 | 00:00:00 | | 2008-04-09 | 583,500 | 24.64 | 24.72 | 24.12 | 24.27 | 00:00:00 | | 2008-04-10 | 914,500 | 24.32 | 24.46 | 24.19 | 24.36 | 00:00:00 | | 2008-04-11 | 625,400 | 24.10 | 24.35 | 23.90 | 23.97 | 00:00:00 | | 2008-04-14 | 475,100 | 23.93 | 24.24 | 23.91 | 23.99 | 00:00:00 | | 2008-04-15 | 642,900 | 24.17 | 24.20 | 23.85 | 24.13 | 00:00:00 | | 2008-04-16 | 971,400 | 24.40 | 24.51 | 24.22 | 24.46 | 00:00:00 | | 2008-04-17 | 1,667,400 | 24.44 | 25.30 | 24.13 | 25.18 | 00:00:00 | | 2008-04-18 | 1,634,200 | 25.75 | 25.84 | 25.15 | 25.41 | 00:00:00 | | 2008-04-21 | 792,600 | 25.17 | 25.34 | 24.88 | 25.26 | 00:00:00 | | 2008-04-22 | 1,386,900 | 25.29 | 25.33 | 24.47 | 24.79 | 00:00:00 | | 2008-04-23 | 4,410,100 | 26.43 | 29.04 | 26.29 | 28.56 | 00:00:00 | | 2008-04-24 | 2,735,200 | 28.26 | 28.43 | 27.35 | 27.70 | 00:00:00 | | 2008-04-25 | 1,650,900 | 27.88 | 28.28 | 27.70 | 28.12 | 00:00:00 | | 2008-04-28 | 1,102,100 | 28.24 | 28.24 | 27.58 | 27.99 | 00:00:00 | | 2008-04-29 | 947,100 | 28.02 | 28.30 | 27.68 | 28.16 | 00:00:00 | | 2008-04-30 | 1,567,200 | 28.13 | 28.60 | 28.00 | 28.38 | 00:00:00 | | 2008-05-01 | 1,614,500 | 28.41 | 29.12 | 28.18 | 29.00 | 00:00:00 | | 2008-05-02 | 1,195,300 | 29.31 | 29.37 | 28.70 | 28.97 | 00:00:00 | | 2008-05-05 | 653,900 | 29.09 | 29.09 | 28.46 | 28.78 | 00:00:00 | | 2008-05-06 | 780,100 | 28.80 | 29.19 | 28.36 | 29.11 | 00:00:00 | | 2008-05-07 | 962,100 | 29.30 | 29.30 | 28.53 | 28.53 | 00:00:00 | | 2008-05-08 | 851,800 | 28.52 | 29.12 | 28.35 | 28.91 | 00:00:00 | | 2008-05-09 | 931,700 | 28.63 | 29.18 | 28.53 | 29.00 | 00:00:00 | | 2008-05-12 | 1,186,000 | 29.11 | 29.39 | 28.70 | 29.33 | 00:00:00 | | 2008-05-13 | 862,400 | 29.29 | 29.70 | 29.23 | 29.63 | 00:00:00 | | 2008-05-14 | 1,091,400 | 29.79 | 30.61 | 29.46 | 29.95 | 00:00:00 | | 2008-05-15 | 1,173,900 | 29.85 | 30.00 | 29.22 | 29.59 | 00:00:00 | | 2008-05-16 | 750,600 | 29.54 | 29.72 | 29.24 | 29.66 | 00:00:00 | | 2008-05-19 | 730,300 | 29.66 | 29.66 | 29.13 | 29.30 | 00:00:00 | | 2008-05-20 | 644,400 | 29.27 | 29.31 | 28.78 | 28.93 | 00:00:00 | | 2008-05-21 | 802,800 | 29.01 | 29.16 | 28.29 | 28.41 | 00:00:00 | | 2008-05-22 | 655,200 | 28.50 | 28.63 | 28.10 | 28.21 | 00:00:00 | | 2008-05-23 | 607,800 | 28.08 | 28.33 | 27.97 | 28.07 | 00:00:00 | | 2008-05-27 | 736,300 | 28.14 | 28.41 | 27.78 | 28.08 | 00:00:00 | | 2008-05-28 | 495,900 | 28.22 | 28.31 | 27.89 | 28.22 | 00:00:00 | | 2008-05-29 | 526,700 | 28.15 | 28.69 | 28.10 | 28.45 | 00:00:00 | | 2008-05-30 | 1,496,900 | 28.41 | 28.64 | 27.74 | 27.84 | 00:00:00 | | 2008-06-02 | 1,070,500 | 27.88 | 28.00 | 27.47 | 27.92 | 00:00:00 | | 2008-06-03 | 688,800 | 28.11 | 28.21 | 27.67 | 27.85 | 00:00:00 | | 2008-06-04 | 671,600 | 27.64 | 28.14 | 27.64 | 27.85 | 00:00:00 | | 2008-06-05 | 591,900 | 27.89 | 28.59 | 27.77 | 28.54 | 00:00:00 | | 2008-06-06 | 788,700 | 28.31 | 28.35 | 27.46 | 27.49 | 00:00:00 | | 2008-06-09 | 694,300 | 27.47 | 27.61 | 27.08 | 27.36 | 00:00:00 | | 2008-06-10 | 758,000 | 27.11 | 27.59 | 27.00 | 27.16 | 00:00:00 | | 2008-06-11 | 832,000 | 26.94 | 27.07 | 26.48 | 26.48 | 00:00:00 | | 2008-06-12 | 932,100 | 26.56 | 26.95 | 26.26 | 26.44 | 00:00:00 | | 2008-06-13 | 996,200 | 26.65 | 27.49 | 26.36 | 27.47 | 00:00:00 | | 2008-06-16 | 1,296,400 | 27.21 | 27.92 | 27.05 | 27.82 | 00:00:00 | | 2008-06-17 | 892,400 | 27.86 | 27.99 | 27.40 | 27.45 | 00:00:00 | | 2008-06-18 | 830,800 | 27.22 | 27.55 | 26.80 | 26.99 | 00:00:00 | | 2008-06-19 | 863,400 | 27.03 | 27.68 | 26.81 | 27.50 | 00:00:00 | | 2008-06-20 | 977,000 | 27.46 | 27.46 | 26.58 | 26.76 | 00:00:00 | | 2008-06-23 | 616,100 | 26.87 | 27.01 | 26.65 | 26.82 | 00:00:00 | | 2008-06-24 | 1,087,200 | 26.71 | 26.85 | 25.98 | 26.05 | 00:00:00 | | 2008-06-25 | 974,900 | 26.22 | 26.46 | 25.91 | 26.14 | 00:00:00 | | 2008-06-26 | 748,500 | 25.80 | 26.08 | 25.15 | 25.22 | 00:00:00 | | 2008-06-27 | 1,501,900 | 25.25 | 25.55 | 24.56 | 24.76 | 00:00:00 | | 2008-06-30 | 1,007,900 | 24.30 | 24.74 | 24.30 | 24.41 | 00:00:00 | | 2008-07-01 | 1,484,100 | 24.28 | 24.49 | 23.69 | 24.39 | 00:00:00 | | 2008-07-02 | 1,225,100 | 24.28 | 24.29 | 23.15 | 23.22 | 00:00:00 | | 2008-07-03 | 567,500 | 23.46 | 23.50 | 23.11 | 23.26 | 00:00:00 | | 2008-07-07 | 1,073,300 | 23.41 | 23.66 | 22.87 | 23.04 | 00:00:00 | | 2008-07-08 | 1,102,700 | 23.09 | 23.24 | 22.79 | 23.15 | 00:00:00 | | 2008-07-09 | 883,100 | 23.22 | 23.37 | 22.67 | 22.69 | 00:00:00 | | 2008-07-10 | 690,400 | 22.73 | 23.04 | 22.56 | 22.99 | 00:00:00 | | 2008-07-11 | 1,369,800 | 22.69 | 23.58 | 22.54 | 23.10 | 00:00:00 | | 2008-07-14 | 544,100 | 23.34 | 23.44 | 22.78 | 22.95 | 00:00:00 | | 2008-07-15 | 1,302,400 | 23.18 | 23.86 | 23.16 | 23.48 | 00:00:00 | | 2008-07-16 | 910,500 | 23.36 | 23.65 | 22.97 | 23.52 | 00:00:00 | | 2008-07-17 | 695,400 | 23.42 | 24.20 | 23.23 | 24.10 | 00:00:00 | | 2008-07-18 | 946,800 | 24.04 | 24.34 | 23.39 | 24.28 | 00:00:00 | | 2008-07-21 | 689,000 | 24.30 | 24.52 | 24.09 | 24.18 | 00:00:00 | | 2008-07-22 | 936,800 | 23.66 | 24.84 | 23.66 | 24.83 | 00:00:00 | | 2008-07-23 | 691,000 | 24.62 | 25.15 | 24.47 | 24.87 | 00:00:00 | | 2008-07-24 | 675,600 | 24.83 | 25.05 | 24.12 | 24.14 | 00:00:00 | | 2008-07-25 | 566,900 | 24.22 | 24.41 | 23.95 | 24.27 | 00:00:00 | | 2008-07-28 | 552,900 | 24.16 | 24.31 | 23.87 | 23.88 | 00:00:00 | | 2008-07-29 | 555,700 | 24.07 | 24.40 | 23.75 | 24.40 | 00:00:00 | | 2008-07-30 | 736,500 | 24.58 | 24.95 | 24.29 | 24.75 | 00:00:00 | | 2008-07-31 | 527,000 | 24.67 | 25.16 | 24.52 | 24.53 | 00:00:00 | | 2008-08-01 | 572,500 | 24.70 | 24.72 | 24.14 | 24.36 | 00:00:00 | | 2008-08-04 | 803,600 | 24.46 | 24.62 | 24.10 | 24.19 | 00:00:00 | | 2008-08-05 | 1,124,100 | 24.38 | 25.05 | 24.13 | 25.02 | 00:00:00 | | 2008-08-06 | 3,103,000 | 23.34 | 23.59 | 21.83 | 22.52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
