|
 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 | | 2008-08-06 | 3,103,000 | 23.34 | 23.59 | 21.83 | 22.52 | 00:00:00 | | 2008-08-07 | 1,902,300 | 22.23 | 23.22 | 22.21 | 22.82 | 00:00:00 | | 2008-08-08 | 1,248,200 | 22.86 | 24.07 | 22.78 | 24.05 | 00:00:00 | | 2008-08-11 | 1,799,900 | 23.65 | 25.00 | 23.25 | 24.74 | 00:00:00 | | 2008-08-12 | 1,341,000 | 24.61 | 24.78 | 24.30 | 24.55 | 00:00:00 | | 2008-08-13 | 1,479,700 | 25.14 | 25.67 | 24.65 | 25.06 | 00:00:00 | | 2008-08-14 | 994,400 | 24.80 | 25.26 | 24.46 | 25.14 | 00:00:00 | | 2008-08-15 | 1,401,300 | 25.24 | 25.99 | 25.22 | 25.96 | 00:00:00 | | 2008-08-18 | 1,039,800 | 25.93 | 26.10 | 25.52 | 25.69 | 00:00:00 | | 2008-08-19 | 1,271,800 | 25.65 | 25.88 | 24.49 | 24.71 | 00:00:00 | | 2008-08-20 | 1,121,600 | 24.61 | 25.04 | 24.50 | 24.94 | 00:00:00 | | 2008-08-21 | 1,388,300 | 24.72 | 24.96 | 24.52 | 24.73 | 00:00:00 | | 2008-08-22 | 973,600 | 24.54 | 25.23 | 24.54 | 25.18 | 00:00:00 | | 2008-08-25 | 871,400 | 24.97 | 25.15 | 24.41 | 24.47 | 00:00:00 | | 2008-08-26 | 739,700 | 24.71 | 24.71 | 23.98 | 24.16 | 00:00:00 | | 2008-08-27 | 841,800 | 24.13 | 24.43 | 23.95 | 24.34 | 00:00:00 | | 2008-08-28 | 746,900 | 24.36 | 24.60 | 24.36 | 24.53 | 00:00:00 | | 2008-08-29 | 713,700 | 24.46 | 24.58 | 24.03 | 24.15 | 00:00:00 | | 2008-09-02 | 979,200 | 24.64 | 24.80 | 23.91 | 24.03 | 00:00:00 | | 2008-09-03 | 1,281,400 | 23.98 | 24.06 | 23.37 | 23.73 | 00:00:00 | | 2008-09-04 | 1,772,000 | 23.63 | 23.63 | 22.72 | 22.99 | 00:00:00 | | 2008-09-05 | 1,215,100 | 22.88 | 22.98 | 22.34 | 22.78 | 00:00:00 | | 2008-09-08 | 1,207,400 | 23.20 | 23.61 | 23.01 | 23.45 | 00:00:00 | | 2008-09-09 | 2,350,500 | 23.57 | 24.07 | 23.19 | 23.75 | 00:00:00 | | 2008-09-10 | 1,253,700 | 23.92 | 24.16 | 23.72 | 24.00 | 00:00:00 | | 2008-09-11 | 1,475,900 | 23.84 | 24.25 | 23.84 | 24.22 | 00:00:00 | | 2008-09-12 | 1,585,700 | 23.89 | 24.34 | 23.81 | 24.31 | 00:00:00 | | 2008-09-15 | 1,593,300 | 23.94 | 24.34 | 23.60 | 23.73 | 00:00:00 | | 2008-09-16 | 1,994,400 | 23.55 | 24.19 | 23.37 | 24.05 | 00:00:00 | | 2008-09-17 | 2,231,500 | 23.33 | 23.95 | 23.10 | 23.36 | 00:00:00 | | 2008-09-18 | 2,430,900 | 23.79 | 25.00 | 23.39 | 24.70 | 00:00:00 | | 2008-09-19 | 3,189,800 | 25.21 | 26.67 | 24.63 | 25.86 | 00:00:00 | | 2008-09-22 | 1,227,500 | 25.85 | 25.87 | 24.23 | 24.37 | 00:00:00 | | 2008-09-23 | 1,256,300 | 24.73 | 25.06 | 23.95 | 24.05 | 00:00:00 | | 2008-09-24 | 1,700,600 | 23.92 | 24.40 | 23.12 | 23.33 | 00:00:00 | | 2008-09-25 | 1,169,900 | 23.52 | 24.04 | 23.16 | 24.04 | 00:00:00 | | 2008-09-26 | 1,163,900 | 23.59 | 23.92 | 23.10 | 23.88 | 00:00:00 | | 2008-09-29 | 1,696,700 | 23.63 | 24.37 | 21.72 | 22.00 | 00:00:00 | | 2008-09-30 | 1,089,000 | 22.23 | 22.55 | 21.63 | 22.45 | 00:00:00 | | 2008-10-01 | 993,600 | 22.60 | 22.71 | 21.78 | 22.19 | 00:00:00 | | 2008-10-02 | 2,006,000 | 21.00 | 21.66 | 20.11 | 20.16 | 00:00:00 | | 2008-10-03 | 1,970,000 | 20.29 | 20.63 | 19.60 | 19.64 | 00:00:00 | | 2008-10-06 | 2,222,400 | 20.13 | 20.13 | 18.06 | 19.20 | 00:00:00 | | 2008-10-07 | 1,739,800 | 19.65 | 19.85 | 18.14 | 18.14 | 00:00:00 | | 2008-10-08 | 1,926,800 | 17.85 | 18.84 | 17.61 | 18.12 | 00:00:00 | | 2008-10-09 | 1,732,200 | 18.26 | 18.51 | 16.72 | 16.75 | 00:00:00 | | 2008-10-10 | 3,031,800 | 16.15 | 17.03 | 15.41 | 16.48 | 00:00:00 | | 2008-10-13 | 1,501,600 | 17.06 | 17.87 | 16.56 | 17.85 | 00:00:00 | | 2008-10-14 | 1,644,200 | 18.44 | 18.65 | 16.79 | 17.22 | 00:00:00 | | 2008-10-15 | 984,100 | 17.08 | 17.23 | 15.57 | 15.63 | 00:00:00 | | 2008-10-16 | 2,405,100 | 15.00 | 15.82 | 14.10 | 15.81 | 00:00:00 | | 2008-10-17 | 1,422,400 | 15.42 | 16.16 | 14.97 | 15.58 | 00:00:00 | | 2008-10-20 | 860,800 | 15.72 | 16.18 | 15.26 | 16.18 | 00:00:00 | | 2008-10-21 | 1,193,500 | 15.92 | 16.27 | 15.21 | 15.24 | 00:00:00 | | 2008-10-22 | 1,142,300 | 15.11 | 15.42 | 13.95 | 14.33 | 00:00:00 | | 2008-10-23 | 2,560,300 | 14.41 | 14.44 | 13.14 | 13.89 | 00:00:00 | | 2008-10-24 | 1,391,100 | 13.05 | 14.31 | 13.05 | 13.50 | 00:00:00 | | 2008-10-27 | 1,271,700 | 13.17 | 13.72 | 12.96 | 13.06 | 00:00:00 | | 2008-10-28 | 1,858,700 | 13.64 | 14.49 | 13.02 | 14.44 | 00:00:00 | | 2008-10-29 | 2,690,700 | 13.21 | 14.08 | 13.15 | 13.50 | 00:00:00 | | 2008-10-30 | 1,469,500 | 14.02 | 14.19 | 13.55 | 13.86 | 00:00:00 | | 2008-10-31 | 1,732,400 | 13.94 | 14.68 | 13.58 | 14.41 | 00:00:00 | | 2008-11-03 | 885,800 | 14.58 | 15.01 | 14.23 | 14.89 | 00:00:00 | | 2008-11-04 | 1,554,600 | 15.27 | 15.37 | 14.78 | 15.23 | 00:00:00 | | 2008-11-05 | 1,452,300 | 15.08 | 15.50 | 14.15 | 14.19 | 00:00:00 | | 2008-11-06 | 1,802,500 | 14.08 | 14.08 | 12.95 | 13.01 | 00:00:00 | | 2008-11-07 | 1,007,500 | 13.11 | 13.59 | 12.93 | 13.52 | 00:00:00 | | 2008-11-10 | 902,100 | 13.65 | 13.82 | 13.08 | 13.22 | 00:00:00 | | 2008-11-11 | 1,160,000 | 13.13 | 13.60 | 12.65 | 12.79 | 00:00:00 | | 2008-11-12 | 1,055,900 | 12.62 | 12.69 | 11.89 | 11.90 | 00:00:00 | | 2008-11-13 | 2,016,800 | 12.00 | 13.32 | 11.63 | 13.32 | 00:00:00 | | 2008-11-14 | 1,950,800 | 13.18 | 13.79 | 12.64 | 13.05 | 00:00:00 | | 2008-11-17 | 1,496,400 | 12.87 | 13.27 | 12.56 | 12.71 | 00:00:00 | | 2008-11-18 | 1,563,400 | 12.67 | 12.93 | 12.18 | 12.65 | 00:00:00 | | 2008-11-19 | 1,150,200 | 12.63 | 13.22 | 11.76 | 11.78 | 00:00:00 | | 2008-11-20 | 2,207,300 | 11.59 | 12.07 | 10.63 | 10.72 | 00:00:00 | | 2008-11-21 | 2,028,400 | 10.87 | 11.21 | 10.29 | 11.21 | 00:00:00 | | 2008-11-24 | 1,500,900 | 11.46 | 12.47 | 10.87 | 12.29 | 00:00:00 | | 2008-11-25 | 1,290,900 | 12.59 | 12.72 | 12.15 | 12.64 | 00:00:00 | | 2008-11-26 | 1,414,000 | 12.26 | 13.23 | 12.02 | 13.16 | 00:00:00 | | 2008-11-28 | 409,100 | 13.12 | 13.61 | 12.92 | 13.60 | 00:00:00 | | 2008-12-01 | 1,278,200 | 13.29 | 13.75 | 12.31 | 12.32 | 00:00:00 | | 2008-12-02 | 1,548,700 | 12.62 | 12.89 | 12.23 | 12.79 | 00:00:00 | | 2008-12-03 | 1,473,400 | 12.00 | 13.15 | 12.00 | 13.15 | 00:00:00 | | 2008-12-04 | 1,562,000 | 12.97 | 13.37 | 12.42 | 12.68 | 00:00:00 | | 2008-12-05 | 2,443,400 | 12.37 | 12.89 | 11.67 | 12.87 | 00:00:00 | | 2008-12-08 | 1,983,300 | 13.22 | 14.06 | 13.00 | 13.96 | 00:00:00 | | 2008-12-09 | 2,662,000 | 13.74 | 14.51 | 13.50 | 13.89 | 00:00:00 | | 2008-12-10 | 1,223,100 | 13.93 | 14.34 | 13.72 | 14.04 | 00:00:00 | | 2008-12-11 | 1,171,900 | 13.93 | 14.18 | 13.09 | 13.24 | 00:00:00 | | 2008-12-12 | 1,386,700 | 12.78 | 13.54 | 12.71 | 13.49 | 00:00:00 | | 2008-12-15 | 1,066,700 | 13.50 | 13.85 | 13.00 | 13.20 | 00:00:00 | | 2008-12-16 | 1,728,700 | 13.51 | 13.96 | 13.20 | 13.96 | 00:00:00 | | 2008-12-17 | 1,210,100 | 13.77 | 14.26 | 13.71 | 14.08 | 00:00:00 | | 2008-12-18 | 1,227,800 | 13.85 | 14.12 | 13.13 | 13.35 | 00:00:00 | | 2008-12-19 | 2,301,800 | 13.46 | 14.28 | 13.34 | 14.23 | 00:00:00 | | 2008-12-22 | 1,452,300 | 14.17 | 14.64 | 13.51 | 13.67 | 00:00:00 | | 2008-12-23 | 1,295,400 | 13.82 | 13.98 | 13.30 | 13.39 | 00:00:00 | | 2008-12-24 | 584,200 | 13.46 | 13.46 | 12.80 | 13.29 | 00:00:00 | | 2008-12-26 | 447,600 | 13.42 | 13.57 | 13.32 | 13.57 | 00:00:00 | | 2008-12-29 | 557,600 | 13.55 | 13.60 | 13.09 | 13.34 | 00:00:00 | | 2008-12-30 | 734,300 | 13.43 | 13.92 | 13.28 | 13.92 | 00:00:00 | | 2008-12-31 | 1,080,700 | 14.02 | 14.63 | 13.86 | 14.49 | 00:00:00 | | 2009-01-02 | 899,600 | 14.49 | 15.20 | 14.34 | 15.14 | 00:00:00 | | 2009-01-05 | 953,900 | 15.14 | 15.33 | 14.93 | 15.05 | 00:00:00 | | 2009-01-06 | 1,846,800 | 15.25 | 15.90 | 15.22 | 15.86 | 00:00:00 | | 2009-01-07 | 1,882,700 | 15.52 | 15.80 | 14.86 | 14.94 | 00:00:00 | | 2009-01-08 | 1,179,200 | 14.99 | 15.01 | 14.66 | 14.97 | 00:00:00 | | 2009-01-09 | 1,192,900 | 14.97 | 15.01 | 14.56 | 14.61 | 00:00:00 | | 2009-01-12 | 1,873,300 | 15.17 | 15.17 | 14.06 | 14.07 | 00:00:00 | | 2009-01-13 | 1,763,200 | 13.47 | 13.93 | 13.35 | 13.75 | 00:00:00 | | 2009-01-14 | 1,660,100 | 13.55 | 13.66 | 13.07 | 13.25 | 00:00:00 | | 2009-01-15 | 2,310,800 | 13.22 | 13.94 | 13.03 | 13.85 | 00:00:00 | | 2009-01-16 | 2,043,600 | 14.10 | 14.17 | 13.17 | 13.77 | 00:00:00 | | 2009-01-20 | 1,740,100 | 13.70 | 14.00 | 12.88 | 12.91 | 00:00:00 | | 2009-01-21 | 1,723,300 | 13.10 | 13.62 | 12.93 | 13.56 | 00:00:00 | | 2009-01-22 | 1,573,700 | 13.28 | 13.70 | 13.08 | 13.39 | 00:00:00 | | 2009-01-23 | 1,837,800 | 13.11 | 13.69 | 12.84 | 13.40 | 00:00:00 | | 2009-01-26 | 1,095,000 | 13.40 | 13.81 | 13.23 | 13.54 | 00:00:00 | | 2009-01-27 | 1,801,100 | 13.56 | 14.17 | 13.49 | 13.98 | 00:00:00 | | 2009-01-28 | 2,126,300 | 13.63 | 14.76 | 13.36 | 14.11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
