|
 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 | | 2000-06-23 | 423,000 | 53.47 | 53.50 | 49.50 | 50.50 | 00:00:00 | | 2000-06-26 | 429,200 | 50.62 | 51.12 | 48.38 | 50.00 | 00:00:00 | | 2000-06-27 | 523,200 | 50.25 | 51.25 | 48.69 | 49.81 | 00:00:00 | | 2000-06-28 | 485,400 | 49.50 | 50.88 | 48.88 | 50.50 | 00:00:00 | | 2000-06-29 | 422,200 | 49.53 | 49.94 | 46.94 | 47.00 | 00:00:00 | | 2000-06-30 | 628,300 | 47.09 | 49.25 | 47.06 | 48.12 | 00:00:00 | | 2000-07-03 | 188,500 | 48.50 | 48.88 | 47.31 | 48.75 | 00:00:00 | | 2000-07-05 | 541,800 | 48.98 | 49.00 | 46.44 | 46.94 | 00:00:00 | | 2000-07-06 | 433,600 | 46.81 | 48.50 | 46.31 | 48.44 | 00:00:00 | | 2000-07-07 | 388,700 | 48.94 | 51.38 | 48.31 | 49.38 | 00:00:00 | | 2000-07-10 | 384,000 | 49.31 | 52.25 | 49.25 | 50.56 | 00:00:00 | | 2000-07-11 | 270,600 | 50.38 | 50.94 | 49.38 | 49.44 | 00:00:00 | | 2000-07-12 | 231,700 | 49.56 | 51.38 | 49.44 | 51.12 | 00:00:00 | | 2000-07-13 | 284,600 | 50.69 | 51.75 | 49.62 | 51.69 | 00:00:00 | | 2000-07-14 | 262,100 | 51.03 | 52.88 | 51.00 | 52.69 | 00:00:00 | | 2000-07-17 | 349,600 | 53.50 | 53.50 | 51.62 | 52.70 | 00:00:00 | | 2000-07-18 | 332,900 | 52.72 | 52.94 | 49.62 | 50.44 | 00:00:00 | | 2000-07-19 | 258,900 | 50.98 | 51.25 | 49.19 | 49.75 | 00:00:00 | | 2000-07-20 | 366,900 | 49.12 | 52.50 | 49.00 | 50.44 | 00:00:00 | | 2000-07-21 | 787,700 | 49.92 | 51.05 | 47.88 | 49.00 | 00:00:00 | | 2000-07-24 | 807,300 | 49.06 | 53.88 | 49.06 | 49.62 | 00:00:00 | | 2000-07-25 | 549,300 | 50.75 | 52.00 | 49.88 | 51.56 | 00:00:00 | | 2000-07-26 | 686,400 | 50.81 | 51.62 | 50.12 | 51.12 | 00:00:00 | | 2000-07-27 | 729,100 | 51.31 | 51.31 | 47.88 | 48.19 | 00:00:00 | | 2000-07-28 | 646,300 | 48.12 | 48.25 | 45.25 | 45.25 | 00:00:00 | | 2000-07-31 | 774,400 | 46.19 | 47.81 | 46.12 | 47.05 | 00:00:00 | | 2000-08-01 | 639,900 | 47.50 | 47.62 | 45.50 | 45.88 | 00:00:00 | | 2000-08-02 | 500,900 | 45.00 | 47.50 | 44.94 | 46.12 | 00:00:00 | | 2000-08-03 | 483,400 | 44.12 | 47.25 | 43.69 | 46.56 | 00:00:00 | | 2000-08-04 | 397,800 | 46.56 | 47.31 | 46.38 | 46.64 | 00:00:00 | | 2000-08-07 | 434,400 | 46.12 | 48.50 | 46.06 | 48.06 | 00:00:00 | | 2000-08-08 | 289,500 | 47.56 | 48.00 | 46.94 | 47.19 | 00:00:00 | | 2000-08-09 | 323,400 | 47.31 | 48.12 | 46.62 | 46.94 | 00:00:00 | | 2000-08-10 | 399,400 | 46.81 | 47.19 | 45.56 | 45.56 | 00:00:00 | | 2000-08-11 | 365,000 | 45.50 | 45.62 | 44.88 | 45.19 | 00:00:00 | | 2000-08-14 | 615,600 | 45.25 | 46.75 | 44.50 | 46.50 | 00:00:00 | | 2000-08-15 | 535,400 | 46.12 | 47.75 | 46.06 | 47.12 | 00:00:00 | | 2000-08-16 | 749,200 | 47.06 | 49.62 | 46.75 | 48.81 | 00:00:00 | | 2000-08-17 | 386,600 | 49.00 | 49.38 | 48.06 | 48.94 | 00:00:00 | | 2000-08-18 | 578,500 | 47.81 | 50.12 | 47.75 | 49.62 | 00:00:00 | | 2000-08-21 | 352,100 | 49.50 | 50.94 | 49.00 | 50.69 | 00:00:00 | | 2000-08-22 | 577,400 | 50.50 | 50.88 | 48.25 | 48.69 | 00:00:00 | | 2000-08-23 | 322,800 | 48.81 | 51.25 | 47.62 | 50.62 | 00:00:00 | | 2000-08-24 | 280,900 | 50.38 | 51.19 | 50.12 | 51.12 | 00:00:00 | | 2000-08-25 | 568,500 | 51.12 | 53.25 | 51.00 | 52.75 | 00:00:00 | | 2000-08-28 | 1,667 | 52.56 | 53.38 | 51.63 | 51.63 | 00:00:00 | | 2000-08-29 | 1,905 | 51.56 | 51.94 | 50.00 | 50.81 | 00:00:00 | | 2000-08-30 | 572,700 | 50.78 | 50.81 | 49.06 | 50.06 | 00:00:00 | | 2000-08-31 | 461,700 | 49.53 | 53.19 | 49.50 | 52.81 | 00:00:00 | | 2000-09-01 | 257,700 | 53.31 | 53.50 | 51.88 | 52.69 | 00:00:00 | | 2000-09-05 | 474,900 | 52.73 | 54.38 | 52.69 | 53.44 | 00:00:00 | | 2000-09-06 | 360,700 | 53.38 | 54.12 | 53.25 | 53.44 | 00:00:00 | | 2000-09-07 | 483,500 | 53.53 | 55.00 | 52.94 | 54.00 | 00:00:00 | | 2000-09-08 | 295,000 | 53.50 | 54.38 | 52.12 | 52.44 | 00:00:00 | | 2000-09-11 | 334,200 | 52.44 | 54.00 | 51.38 | 52.19 | 00:00:00 | | 2000-09-12 | 479,000 | 54.48 | 55.44 | 52.38 | 53.12 | 00:00:00 | | 2000-09-13 | 629,200 | 52.75 | 55.44 | 52.44 | 54.50 | 00:00:00 | | 2000-09-14 | 327,500 | 54.41 | 54.44 | 53.00 | 53.12 | 00:00:00 | | 2000-09-15 | 976,900 | 54.12 | 54.12 | 52.50 | 52.50 | 00:00:00 | | 2000-09-18 | 623,300 | 52.50 | 53.38 | 51.19 | 51.31 | 00:00:00 | | 2000-09-19 | 447,700 | 52.38 | 54.44 | 51.88 | 54.00 | 00:00:00 | | 2000-09-20 | 345,700 | 53.16 | 54.62 | 52.02 | 53.69 | 00:00:00 | | 2000-09-21 | 454,300 | 54.06 | 54.44 | 52.38 | 52.94 | 00:00:00 | | 2000-09-22 | 489,500 | 52.55 | 53.50 | 50.31 | 51.44 | 00:00:00 | | 2000-09-25 | 530,900 | 51.06 | 52.69 | 51.00 | 51.56 | 00:00:00 | | 2000-09-26 | 501,300 | 51.62 | 52.94 | 50.69 | 52.19 | 00:00:00 | | 2000-09-27 | 1,196,000 | 51.38 | 54.44 | 51.31 | 52.44 | 00:00:00 | | 2000-09-28 | 628,200 | 52.94 | 55.75 | 52.12 | 55.25 | 00:00:00 | | 2000-09-29 | 556,100 | 54.00 | 56.00 | 53.88 | 54.44 | 00:00:00 | | 2000-10-02 | 327,400 | 54.12 | 55.25 | 53.97 | 54.44 | 00:00:00 | | 2000-10-03 | 551,100 | 54.62 | 56.38 | 54.56 | 55.50 | 00:00:00 | | 2000-10-04 | 558,000 | 57.25 | 57.62 | 54.44 | 55.12 | 00:00:00 | | 2000-10-05 | 357,300 | 54.50 | 56.31 | 54.47 | 55.88 | 00:00:00 | | 2000-10-06 | 403,600 | 55.94 | 56.00 | 53.75 | 54.00 | 00:00:00 | | 2000-10-09 | 227,200 | 54.56 | 55.75 | 53.94 | 54.44 | 00:00:00 | | 2000-10-10 | 384,900 | 54.94 | 55.00 | 54.00 | 54.38 | 00:00:00 | | 2000-10-11 | 912,100 | 54.44 | 54.81 | 50.62 | 51.38 | 00:00:00 | | 2000-10-12 | 947,800 | 51.12 | 51.38 | 48.38 | 49.44 | 00:00:00 | | 2000-10-13 | 1,236,500 | 48.88 | 51.38 | 48.38 | 50.81 | 00:00:00 | | 2000-10-16 | 523,600 | 50.25 | 53.75 | 49.00 | 52.62 | 00:00:00 | | 2000-10-17 | 592,300 | 53.38 | 53.38 | 50.12 | 50.25 | 00:00:00 | | 2000-10-18 | 655,500 | 50.47 | 52.88 | 48.62 | 51.25 | 00:00:00 | | 2000-10-19 | 743,600 | 51.38 | 53.12 | 51.25 | 52.31 | 00:00:00 | | 2000-10-20 | 769,500 | 51.50 | 52.12 | 51.25 | 51.69 | 00:00:00 | | 2000-10-23 | 1,024,300 | 51.67 | 53.62 | 50.75 | 51.50 | 00:00:00 | | 2000-10-24 | 855,700 | 52.44 | 54.00 | 51.50 | 52.62 | 00:00:00 | | 2000-10-25 | 730,400 | 51.94 | 54.44 | 51.62 | 51.88 | 00:00:00 | | 2000-10-26 | 911,600 | 51.50 | 54.25 | 51.12 | 52.56 | 00:00:00 | | 2000-10-27 | 568,600 | 53.41 | 54.25 | 52.69 | 53.81 | 00:00:00 | | 2000-10-30 | 608,300 | 54.47 | 54.50 | 52.94 | 53.88 | 00:00:00 | | 2000-10-31 | 529,400 | 54.06 | 54.75 | 53.38 | 54.00 | 00:00:00 | | 2000-11-01 | 719,900 | 54.00 | 54.50 | 52.25 | 53.19 | 00:00:00 | | 2000-11-02 | 539,400 | 53.14 | 54.75 | 53.14 | 54.61 | 00:00:00 | | 2000-11-03 | 477,400 | 54.59 | 54.62 | 52.25 | 53.56 | 00:00:00 | | 2000-11-06 | 419,800 | 53.81 | 54.75 | 53.00 | 54.06 | 00:00:00 | | 2000-11-07 | 489,900 | 54.94 | 55.00 | 52.25 | 52.69 | 00:00:00 | | 2000-11-08 | 476,700 | 53.23 | 53.62 | 51.50 | 51.81 | 00:00:00 | | 2000-11-09 | 435,100 | 51.50 | 52.00 | 49.50 | 51.31 | 00:00:00 | | 2000-11-10 | 667,300 | 51.27 | 51.62 | 49.75 | 49.75 | 00:00:00 | | 2000-11-13 | 1,247,900 | 49.06 | 49.38 | 46.25 | 46.56 | 00:00:00 | | 2000-11-14 | 1,019,700 | 47.50 | 50.77 | 46.75 | 50.56 | 00:00:00 | | 2000-11-15 | 479,100 | 50.00 | 50.62 | 48.44 | 50.56 | 00:00:00 | | 2000-11-16 | 449,000 | 50.69 | 50.75 | 48.19 | 48.50 | 00:00:00 | | 2000-11-17 | 595,700 | 48.12 | 50.50 | 48.00 | 49.00 | 00:00:00 | | 2000-11-20 | 651,600 | 48.69 | 48.75 | 46.44 | 47.50 | 00:00:00 | | 2000-11-21 | 938,100 | 48.12 | 48.25 | 45.00 | 45.75 | 00:00:00 | | 2000-11-22 | 1,222,000 | 44.88 | 45.00 | 43.06 | 43.44 | 00:00:00 | | 2000-11-24 | 319,200 | 43.56 | 45.31 | 43.50 | 45.00 | 00:00:00 | | 2000-11-27 | 586,900 | 44.88 | 46.25 | 44.31 | 45.12 | 00:00:00 | | 2000-11-28 | 804,600 | 45.34 | 46.38 | 42.25 | 42.41 | 00:00:00 | | 2000-11-29 | 671,200 | 42.56 | 44.12 | 42.39 | 43.31 | 00:00:00 | | 2000-11-30 | 1,042,700 | 42.25 | 42.38 | 40.31 | 41.06 | 00:00:00 | | 2000-12-01 | 757,200 | 41.94 | 44.19 | 41.75 | 42.44 | 00:00:00 | | 2000-12-04 | 746,800 | 42.36 | 43.38 | 40.88 | 41.00 | 00:00:00 | | 2000-12-05 | 1,431,500 | 42.23 | 43.75 | 41.56 | 43.25 | 00:00:00 | | 2000-12-06 | 1,436,500 | 44.50 | 44.50 | 41.62 | 41.88 | 00:00:00 | | 2000-12-07 | 364,800 | 41.50 | 43.34 | 41.06 | 43.00 | 00:00:00 | | 2000-12-08 | 597,400 | 43.31 | 46.19 | 42.88 | 46.06 | 00:00:00 | | 2000-12-11 | 704,800 | 45.31 | 47.25 | 44.69 | 46.75 | 00:00:00 | | 2000-12-12 | 658,400 | 47.00 | 47.00 | 43.94 | 45.12 | 00:00:00 | | 2000-12-13 | 820,000 | 45.12 | 45.19 | 43.38 | 44.06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
