|
 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 | | 2009-01-28 | 2,126,300 | 13.63 | 14.76 | 13.36 | 14.11 | 00:00:00 | | 2009-01-29 | 1,450,300 | 13.96 | 14.36 | 13.69 | 13.86 | 00:00:00 | | 2009-01-30 | 1,372,000 | 13.92 | 13.98 | 13.26 | 13.37 | 00:00:00 | | 2009-02-02 | 1,718,700 | 13.20 | 13.24 | 12.79 | 13.01 | 00:00:00 | | 2009-02-03 | 1,746,600 | 13.08 | 13.20 | 12.62 | 12.87 | 00:00:00 | | 2009-02-04 | 1,156,600 | 12.97 | 13.50 | 12.86 | 13.11 | 00:00:00 | | 2009-02-05 | 1,469,300 | 13.36 | 13.70 | 12.88 | 13.53 | 00:00:00 | | 2009-02-06 | 1,447,700 | 13.49 | 13.96 | 13.49 | 13.87 | 00:00:00 | | 2009-02-09 | 1,235,900 | 13.89 | 14.11 | 13.75 | 13.95 | 00:00:00 | | 2009-02-10 | 1,970,600 | 13.81 | 13.97 | 13.17 | 13.30 | 00:00:00 | | 2009-02-11 | 1,639,900 | 13.31 | 13.65 | 13.27 | 13.50 | 00:00:00 | | 2009-02-12 | 1,647,200 | 13.23 | 13.63 | 13.09 | 13.59 | 00:00:00 | | 2009-02-13 | 1,501,100 | 13.59 | 13.87 | 13.54 | 13.67 | 00:00:00 | | 2009-02-17 | 1,487,200 | 13.25 | 13.33 | 12.82 | 12.84 | 00:00:00 | | 2009-02-18 | 1,739,400 | 12.95 | 13.15 | 12.69 | 12.96 | 00:00:00 | | 2009-02-19 | 2,275,400 | 13.07 | 13.18 | 12.30 | 12.31 | 00:00:00 | | 2009-02-20 | 1,980,800 | 12.23 | 12.40 | 11.96 | 12.28 | 00:00:00 | | 2009-02-23 | 2,202,100 | 12.32 | 12.38 | 11.70 | 11.71 | 00:00:00 | | 2009-02-24 | 1,604,300 | 11.85 | 12.37 | 11.69 | 12.30 | 00:00:00 | | 2009-02-25 | 1,324,900 | 12.20 | 12.24 | 11.69 | 11.99 | 00:00:00 | | 2009-02-26 | 1,208,300 | 12.14 | 12.26 | 11.67 | 11.69 | 00:00:00 | | 2009-02-27 | 2,251,700 | 11.56 | 11.72 | 11.31 | 11.37 | 00:00:00 | | 2009-03-02 | 1,545,500 | 11.40 | 11.40 | 10.36 | 10.40 | 00:00:00 | | 2009-03-03 | 1,626,500 | 10.58 | 10.71 | 10.38 | 10.48 | 00:00:00 | | 2009-03-04 | 2,914,500 | 10.65 | 11.17 | 10.51 | 10.98 | 00:00:00 | | 2009-03-05 | 1,842,000 | 10.72 | 10.72 | 10.04 | 10.17 | 00:00:00 | | 2009-03-06 | 1,969,700 | 10.30 | 10.50 | 9.78 | 10.05 | 00:00:00 | | 2009-03-09 | 1,506,400 | 9.96 | 10.25 | 9.68 | 9.72 | 00:00:00 | | 2009-03-10 | 2,203,800 | 9.96 | 10.92 | 9.75 | 10.88 | 00:00:00 | | 2009-03-11 | 1,293,500 | 10.90 | 11.26 | 10.78 | 11.13 | 00:00:00 | | 2009-03-12 | 1,046,400 | 11.08 | 11.68 | 10.98 | 11.64 | 00:00:00 | | 2009-03-13 | 1,171,500 | 11.65 | 11.99 | 11.48 | 11.79 | 00:00:00 | | 2009-03-16 | 920,500 | 11.86 | 12.10 | 11.69 | 11.71 | 00:00:00 | | 2009-03-17 | 1,512,900 | 11.47 | 12.39 | 11.47 | 12.38 | 00:00:00 | | 2009-03-18 | 2,265,300 | 12.33 | 13.11 | 12.14 | 13.00 | 00:00:00 | | 2009-03-19 | 1,792,000 | 13.14 | 13.26 | 12.89 | 13.03 | 00:00:00 | | 2009-03-20 | 1,617,800 | 13.16 | 13.19 | 12.51 | 12.67 | 00:00:00 | | 2009-03-23 | 1,272,100 | 13.01 | 13.66 | 12.69 | 13.64 | 00:00:00 | | 2009-03-24 | 1,285,400 | 13.76 | 14.01 | 13.48 | 13.71 | 00:00:00 | | 2009-03-25 | 1,843,400 | 13.81 | 14.55 | 13.61 | 14.00 | 00:00:00 | | 2009-03-26 | 1,688,200 | 13.44 | 14.67 | 13.44 | 14.66 | 00:00:00 | | 2009-03-27 | 1,237,400 | 14.76 | 14.76 | 14.01 | 14.17 | 00:00:00 | | 2009-03-30 | 1,571,400 | 13.89 | 13.94 | 13.20 | 13.48 | 00:00:00 | | 2009-03-31 | 1,600,900 | 13.65 | 14.04 | 13.51 | 13.74 | 00:00:00 | | 2009-04-01 | 1,447,600 | 13.54 | 14.07 | 13.28 | 14.00 | 00:00:00 | | 2009-04-02 | 2,538,300 | 14.32 | 15.36 | 14.23 | 15.15 | 00:00:00 | | 2009-04-03 | 1,560,500 | 15.22 | 15.66 | 15.10 | 15.59 | 00:00:00 | | 2009-04-06 | 1,595,800 | 15.54 | 15.67 | 14.98 | 15.36 | 00:00:00 | | 2009-04-07 | 1,285,600 | 15.14 | 15.30 | 14.61 | 14.66 | 00:00:00 | | 2009-04-08 | 1,293,100 | 14.76 | 14.94 | 14.54 | 14.76 | 00:00:00 | | 2009-04-09 | 1,060,100 | 15.04 | 15.91 | 15.04 | 15.88 | 00:00:00 | | 2009-04-13 | 871,400 | 15.12 | 15.80 | 15.12 | 15.65 | 00:00:00 | | 2009-04-14 | 1,003,400 | 15.52 | 15.85 | 15.30 | 15.48 | 00:00:00 | | 2009-04-15 | 1,176,400 | 15.45 | 15.79 | 15.38 | 15.66 | 00:00:00 | | 2009-04-16 | 1,116,300 | 15.80 | 16.56 | 15.57 | 16.44 | 00:00:00 | | 2009-04-17 | 1,508,800 | 16.56 | 17.02 | 16.33 | 16.88 | 00:00:00 | | 2009-04-20 | 1,109,900 | 16.57 | 16.80 | 15.71 | 15.76 | 00:00:00 | | 2009-04-21 | 1,576,100 | 15.84 | 16.49 | 15.61 | 16.38 | 00:00:00 | | 2009-04-22 | 3,768,600 | 16.24 | 16.24 | 14.82 | 15.12 | 00:00:00 | | 2009-04-23 | 2,677,100 | 15.10 | 15.27 | 14.86 | 15.18 | 00:00:00 | | 2009-04-24 | 2,360,600 | 15.33 | 16.26 | 15.10 | 16.06 | 00:00:00 | | 2009-04-27 | 1,779,300 | 15.77 | 16.26 | 15.59 | 16.01 | 00:00:00 | | 2009-04-28 | 1,415,200 | 15.75 | 16.12 | 15.56 | 15.92 | 00:00:00 | | 2009-04-29 | 1,782,600 | 16.06 | 16.95 | 15.95 | 16.76 | 00:00:00 | | 2009-04-30 | 1,485,800 | 16.91 | 17.32 | 16.55 | 16.67 | 00:00:00 | | 2009-05-01 | 1,421,600 | 16.60 | 16.78 | 16.33 | 16.50 | 00:00:00 | | 2009-05-04 | 1,334,500 | 16.56 | 17.08 | 16.27 | 17.05 | 00:00:00 | | 2009-05-05 | 1,320,700 | 17.04 | 17.20 | 16.69 | 16.96 | 00:00:00 | | 2009-05-06 | 1,492,900 | 17.14 | 17.23 | 16.62 | 17.08 | 00:00:00 | | 2009-05-07 | 1,319,800 | 17.16 | 17.29 | 16.30 | 16.47 | 00:00:00 | | 2009-05-08 | 1,539,300 | 16.65 | 17.03 | 16.42 | 16.76 | 00:00:00 | | 2009-05-11 | 1,238,800 | 16.49 | 16.66 | 16.05 | 16.20 | 00:00:00 | | 2009-05-12 | 1,242,700 | 16.25 | 16.30 | 15.62 | 15.90 | 00:00:00 | | 2009-05-13 | 1,511,900 | 15.71 | 15.90 | 14.80 | 14.83 | 00:00:00 | | 2009-05-14 | 1,511,600 | 14.94 | 15.51 | 14.88 | 15.26 | 00:00:00 | | 2009-05-15 | 1,424,800 | 15.12 | 15.42 | 14.90 | 15.10 | 00:00:00 | | 2009-05-18 | 1,377,400 | 15.22 | 15.63 | 15.06 | 15.62 | 00:00:00 | | 2009-05-19 | 1,394,600 | 15.67 | 15.93 | 15.45 | 15.71 | 00:00:00 | | 2009-05-20 | 1,871,200 | 15.94 | 16.52 | 15.75 | 15.77 | 00:00:00 | | 2009-05-21 | 1,342,600 | 15.58 | 15.58 | 15.02 | 15.17 | 00:00:00 | | 2009-05-22 | 1,142,300 | 15.16 | 15.31 | 14.88 | 14.90 | 00:00:00 | | 2009-05-26 | 1,656,400 | 14.86 | 15.45 | 14.70 | 15.40 | 00:00:00 | | 2009-05-27 | 1,847,500 | 15.37 | 15.45 | 14.99 | 15.03 | 00:00:00 | | 2009-05-28 | 1,548,500 | 15.20 | 15.21 | 14.64 | 15.15 | 00:00:00 | | 2009-05-29 | 1,534,100 | 15.20 | 15.28 | 14.94 | 15.28 | 00:00:00 | | 2009-06-01 | 1,869,500 | 15.87 | 16.34 | 15.57 | 16.09 | 00:00:00 | | 2009-06-02 | 1,352,500 | 16.12 | 16.43 | 15.94 | 16.28 | 00:00:00 | | 2009-06-03 | 1,440,700 | 16.17 | 16.31 | 16.01 | 16.16 | 00:00:00 | | 2009-06-04 | 1,312,200 | 16.35 | 16.82 | 16.16 | 16.77 | 00:00:00 | | 2009-06-05 | 1,655,300 | 16.83 | 17.06 | 16.57 | 16.84 | 00:00:00 | | 2009-06-08 | 1,209,100 | 16.52 | 16.70 | 16.14 | 16.56 | 00:00:00 | | 2009-06-09 | 909,600 | 16.50 | 16.77 | 16.37 | 16.69 | 00:00:00 | | 2009-06-10 | 876,400 | 16.78 | 16.95 | 16.22 | 16.59 | 00:00:00 | | 2009-06-11 | 1,113,500 | 16.63 | 17.09 | 16.63 | 16.87 | 00:00:00 | | 2009-06-12 | 928,300 | 16.74 | 16.74 | 16.26 | 16.56 | 00:00:00 | | 2009-06-15 | 1,269,400 | 16.30 | 16.43 | 15.85 | 15.92 | 00:00:00 | | 2009-06-16 | 1,597,600 | 16.14 | 16.51 | 15.81 | 15.88 | 00:00:00 | | 2009-06-17 | 828,600 | 15.97 | 16.06 | 15.53 | 15.61 | 00:00:00 | | 2009-06-18 | 953,500 | 15.59 | 15.78 | 15.37 | 15.64 | 00:00:00 | | 2009-06-19 | 1,050,600 | 15.79 | 15.85 | 15.50 | 15.61 | 00:00:00 | | 2009-06-22 | 1,383,200 | 15.42 | 15.49 | 14.78 | 14.80 | 00:00:00 | | 2009-06-23 | 1,192,800 | 14.87 | 14.95 | 14.62 | 14.78 | 00:00:00 | | 2009-06-24 | 1,056,100 | 14.91 | 15.37 | 14.71 | 15.03 | 00:00:00 | | 2009-06-25 | 1,637,000 | 15.06 | 15.58 | 14.98 | 15.42 | 00:00:00 | | 2009-06-26 | 2,200,300 | 15.17 | 15.81 | 15.17 | 15.76 | 00:00:00 | | 2009-06-29 | 1,119,300 | 15.75 | 16.02 | 15.60 | 15.91 | 00:00:00 | | 2009-06-30 | 1,164,900 | 15.89 | 15.93 | 15.47 | 15.55 | 00:00:00 | | 2009-07-01 | 1,182,300 | 15.77 | 16.03 | 15.56 | 15.83 | 00:00:00 | | 2009-07-02 | 1,036,100 | 15.66 | 15.66 | 15.14 | 15.19 | 00:00:00 | | 2009-07-06 | 1,571,200 | 15.15 | 15.19 | 14.62 | 14.82 | 00:00:00 | | 2009-07-07 | 1,359,800 | 14.83 | 14.97 | 14.43 | 14.43 | 00:00:00 | | 2009-07-08 | 1,573,100 | 14.44 | 14.61 | 14.01 | 14.18 | 00:00:00 | | 2009-07-09 | 1,483,200 | 14.39 | 14.84 | 14.34 | 14.76 | 00:00:00 | | 2009-07-10 | 899,900 | 14.66 | 14.92 | 14.47 | 14.81 | 00:00:00 | | 2009-07-13 | 1,083,400 | 14.80 | 15.18 | 14.53 | 15.16 | 00:00:00 | | 2009-07-14 | 856,100 | 15.07 | 15.30 | 15.03 | 15.30 | 00:00:00 | | 2009-07-15 | 1,194,800 | 15.70 | 16.18 | 15.36 | 16.15 | 00:00:00 | | 2009-07-16 | 1,617,900 | 16.00 | 16.57 | 15.84 | 16.51 | 00:00:00 | | 2009-07-17 | 1,052,900 | 16.50 | 16.67 | 16.19 | 16.36 | 00:00:00 | | 2009-07-20 | 866,600 | 16.49 | 16.89 | 16.49 | 16.79 | 00:00:00 | | 2009-07-21 | 1,274,400 | 16.84 | 17.17 | 16.69 | 16.85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
