|
 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 | | 2000-12-13 | 820,000 | 45.12 | 45.19 | 43.38 | 44.06 | 00:00:00 | | 2000-12-14 | 680,600 | 43.25 | 44.06 | 42.50 | 43.06 | 00:00:00 | | 2000-12-15 | 2,072,500 | 42.44 | 42.75 | 38.62 | 39.62 | 00:00:00 | | 2000-12-18 | 643,700 | 41.00 | 41.62 | 40.38 | 41.00 | 00:00:00 | | 2000-12-19 | 614,900 | 41.62 | 43.19 | 40.25 | 40.56 | 00:00:00 | | 2000-12-20 | 1,273,900 | 40.25 | 40.31 | 34.69 | 35.62 | 00:00:00 | | 2000-12-21 | 790,500 | 36.12 | 37.75 | 35.62 | 37.31 | 00:00:00 | | 2000-12-22 | 712,200 | 37.75 | 40.00 | 37.00 | 40.00 | 00:00:00 | | 2000-12-26 | 783,200 | 39.88 | 40.00 | 37.19 | 38.25 | 00:00:00 | | 2000-12-27 | 641,500 | 36.06 | 39.38 | 36.06 | 38.94 | 00:00:00 | | 2000-12-28 | 449,800 | 38.50 | 39.17 | 37.38 | 38.50 | 00:00:00 | | 2000-12-29 | 1,125,300 | 38.97 | 40.44 | 34.19 | 35.50 | 00:00:00 | | 2001-01-02 | 1,095,600 | 35.75 | 38.00 | 35.39 | 36.00 | 00:00:00 | | 2001-01-03 | 1,207,300 | 36.62 | 41.19 | 35.44 | 40.00 | 00:00:00 | | 2001-01-04 | 642,800 | 39.64 | 41.19 | 39.00 | 40.06 | 00:00:00 | | 2001-01-05 | 518,600 | 39.81 | 40.38 | 37.00 | 37.62 | 00:00:00 | | 2001-01-08 | 492,300 | 37.75 | 39.19 | 37.50 | 38.88 | 00:00:00 | | 2001-01-09 | 599,800 | 38.88 | 40.12 | 38.38 | 39.56 | 00:00:00 | | 2001-01-10 | 982,000 | 39.12 | 40.06 | 38.62 | 39.81 | 00:00:00 | | 2001-01-11 | 1,362,200 | 39.81 | 41.75 | 39.38 | 41.44 | 00:00:00 | | 2001-01-12 | 719,300 | 41.48 | 42.50 | 40.25 | 41.38 | 00:00:00 | | 2001-01-16 | 444,100 | 41.50 | 42.50 | 41.19 | 42.06 | 00:00:00 | | 2001-01-17 | 565,100 | 42.19 | 44.25 | 42.19 | 43.44 | 00:00:00 | | 2001-01-18 | 968,200 | 43.62 | 48.00 | 43.59 | 47.00 | 00:00:00 | | 2001-01-19 | 1,346,800 | 45.00 | 46.12 | 43.81 | 45.69 | 00:00:00 | | 2001-01-22 | 968,500 | 45.31 | 45.50 | 44.25 | 44.44 | 00:00:00 | | 2001-01-23 | 925,200 | 44.59 | 45.00 | 44.25 | 44.69 | 00:00:00 | | 2001-01-24 | 953,100 | 44.19 | 45.06 | 43.69 | 44.25 | 00:00:00 | | 2001-01-25 | 522,000 | 44.25 | 44.48 | 42.75 | 43.00 | 00:00:00 | | 2001-01-26 | 505,000 | 42.81 | 44.00 | 41.81 | 43.38 | 00:00:00 | | 2001-01-29 | 455,700 | 42.88 | 44.00 | 42.88 | 43.94 | 00:00:00 | | 2001-01-30 | 518,200 | 44.31 | 45.00 | 43.50 | 44.81 | 00:00:00 | | 2001-01-31 | 504,000 | 44.75 | 45.00 | 43.00 | 43.44 | 00:00:00 | | 2001-02-01 | 563,000 | 42.56 | 44.38 | 42.12 | 43.06 | 00:00:00 | | 2001-02-02 | 798,200 | 43.06 | 43.31 | 41.12 | 41.56 | 00:00:00 | | 2001-02-05 | 485,800 | 41.50 | 42.38 | 41.31 | 41.75 | 00:00:00 | | 2001-02-06 | 574,100 | 41.62 | 42.23 | 41.38 | 41.56 | 00:00:00 | | 2001-02-07 | 729,800 | 41.62 | 41.62 | 40.31 | 40.31 | 00:00:00 | | 2001-02-08 | 647,800 | 41.19 | 42.25 | 40.50 | 41.12 | 00:00:00 | | 2001-02-09 | 708,400 | 40.88 | 40.94 | 39.25 | 39.44 | 00:00:00 | | 2001-02-12 | 412,700 | 39.44 | 41.06 | 39.44 | 41.00 | 00:00:00 | | 2001-02-13 | 456,600 | 40.91 | 42.00 | 40.38 | 40.38 | 00:00:00 | | 2001-02-14 | 860,700 | 40.38 | 40.94 | 39.81 | 40.81 | 00:00:00 | | 2001-02-15 | 555,000 | 41.06 | 43.50 | 40.88 | 42.56 | 00:00:00 | | 2001-02-16 | 750,000 | 41.44 | 42.19 | 40.25 | 40.94 | 00:00:00 | | 2001-02-20 | 614,700 | 40.94 | 41.75 | 39.94 | 39.94 | 00:00:00 | | 2001-02-21 | 761,400 | 40.25 | 41.44 | 39.88 | 40.19 | 00:00:00 | | 2001-02-22 | 962,100 | 40.53 | 40.94 | 39.25 | 40.50 | 00:00:00 | | 2001-02-23 | 1,201,100 | 40.69 | 40.75 | 38.62 | 39.88 | 00:00:00 | | 2001-02-26 | 626,600 | 40.25 | 41.56 | 40.06 | 41.12 | 00:00:00 | | 2001-02-27 | 749,900 | 39.50 | 40.00 | 37.62 | 37.89 | 00:00:00 | | 2001-02-28 | 919,200 | 38.75 | 38.88 | 36.00 | 36.31 | 00:00:00 | | 2001-03-01 | 648,100 | 35.88 | 37.75 | 35.62 | 37.75 | 00:00:00 | | 2001-03-02 | 573,200 | 37.38 | 38.62 | 36.38 | 37.50 | 00:00:00 | | 2001-03-05 | 278,800 | 37.31 | 38.62 | 37.31 | 38.56 | 00:00:00 | | 2001-03-06 | 647,500 | 38.62 | 40.38 | 38.50 | 39.69 | 00:00:00 | | 2001-03-07 | 567,000 | 39.56 | 40.38 | 39.56 | 39.81 | 00:00:00 | | 2001-03-08 | 770,700 | 39.88 | 39.88 | 38.72 | 39.56 | 00:00:00 | | 2001-03-09 | 626,600 | 39.56 | 39.75 | 38.19 | 38.31 | 00:00:00 | | 2001-03-12 | 558,500 | 38.62 | 38.62 | 36.75 | 37.00 | 00:00:00 | | 2001-03-13 | 1,241,200 | 34.69 | 37.38 | 34.69 | 37.06 | 00:00:00 | | 2001-03-14 | 683,800 | 36.44 | 36.62 | 35.31 | 35.94 | 00:00:00 | | 2001-03-15 | 891,400 | 36.00 | 36.56 | 35.69 | 35.81 | 00:00:00 | | 2001-03-16 | 1,338,300 | 35.06 | 35.88 | 35.00 | 35.38 | 00:00:00 | | 2001-03-19 | 487,800 | 35.81 | 37.25 | 35.75 | 36.56 | 00:00:00 | | 2001-03-20 | 661,400 | 35.00 | 36.81 | 34.75 | 35.00 | 00:00:00 | | 2001-03-21 | 995,200 | 35.06 | 36.00 | 34.50 | 34.56 | 00:00:00 | | 2001-03-22 | 1,018,100 | 35.31 | 36.94 | 34.12 | 36.81 | 00:00:00 | | 2001-03-23 | 816,200 | 36.75 | 37.75 | 36.69 | 37.56 | 00:00:00 | | 2001-03-26 | 860,600 | 37.98 | 39.88 | 37.75 | 38.86 | 00:00:00 | | 2001-03-27 | 594,300 | 39.00 | 39.88 | 38.03 | 38.25 | 00:00:00 | | 2001-03-28 | 764,900 | 37.62 | 38.19 | 36.00 | 36.19 | 00:00:00 | | 2001-03-29 | 961,900 | 35.88 | 36.31 | 34.75 | 34.88 | 00:00:00 | | 2001-03-30 | 698,300 | 35.19 | 36.69 | 34.75 | 35.28 | 00:00:00 | | 2001-04-02 | 697,600 | 35.19 | 36.81 | 34.81 | 35.19 | 00:00:00 | | 2001-04-03 | 635,700 | 34.88 | 34.94 | 33.81 | 34.06 | 00:00:00 | | 2001-04-04 | 588,900 | 33.62 | 35.12 | 33.31 | 34.00 | 00:00:00 | | 2001-04-05 | 845,400 | 34.75 | 37.56 | 34.06 | 37.50 | 00:00:00 | | 2001-04-06 | 1,084,600 | 37.19 | 37.19 | 34.56 | 35.31 | 00:00:00 | | 2001-04-09 | 552,100 | 35.64 | 36.67 | 35.38 | 36.19 | 00:00:00 | | 2001-04-10 | 733,400 | 36.24 | 37.49 | 36.20 | 37.13 | 00:00:00 | | 2001-04-11 | 841,400 | 37.24 | 37.89 | 36.61 | 37.29 | 00:00:00 | | 2001-04-12 | 653,400 | 37.16 | 39.00 | 37.00 | 38.99 | 00:00:00 | | 2001-04-16 | 507,500 | 38.32 | 38.75 | 37.70 | 38.20 | 00:00:00 | | 2001-04-17 | 467,800 | 37.79 | 38.83 | 37.45 | 38.52 | 00:00:00 | | 2001-04-18 | 1,112,100 | 39.02 | 42.49 | 38.90 | 41.38 | 00:00:00 | | 2001-04-19 | 797,800 | 40.79 | 41.74 | 39.75 | 41.65 | 00:00:00 | | 2001-04-20 | 871,800 | 40.76 | 41.70 | 40.25 | 41.15 | 00:00:00 | | 2001-04-23 | 480,000 | 41.19 | 41.20 | 39.41 | 39.60 | 00:00:00 | | 2001-04-24 | 501,200 | 39.69 | 40.46 | 38.36 | 38.55 | 00:00:00 | | 2001-04-25 | 635,100 | 38.74 | 39.94 | 38.05 | 39.53 | 00:00:00 | | 2001-04-26 | 602,000 | 39.53 | 40.51 | 39.10 | 39.11 | 00:00:00 | | 2001-04-27 | 283,900 | 39.49 | 40.21 | 39.49 | 40.20 | 00:00:00 | | 2001-04-30 | 443,900 | 40.21 | 41.01 | 39.47 | 40.36 | 00:00:00 | | 2001-05-01 | 491,100 | 40.39 | 40.86 | 39.43 | 40.59 | 00:00:00 | | 2001-05-02 | 516,900 | 40.59 | 40.95 | 39.72 | 40.76 | 00:00:00 | | 2001-05-03 | 488,900 | 40.51 | 40.59 | 38.55 | 38.99 | 00:00:00 | | 2001-05-04 | 355,900 | 38.67 | 40.24 | 37.94 | 40.18 | 00:00:00 | | 2001-05-07 | 292,600 | 39.97 | 39.99 | 38.97 | 39.31 | 00:00:00 | | 2001-05-08 | 296,300 | 39.35 | 39.74 | 38.65 | 39.57 | 00:00:00 | | 2001-05-09 | 257,100 | 39.24 | 39.29 | 38.36 | 38.85 | 00:00:00 | | 2001-05-10 | 279,100 | 38.90 | 39.30 | 38.09 | 38.09 | 00:00:00 | | 2001-05-11 | 374,400 | 37.20 | 37.87 | 37.06 | 37.10 | 00:00:00 | | 2001-05-14 | 213,900 | 37.10 | 37.22 | 36.49 | 36.70 | 00:00:00 | | 2001-05-15 | 278,400 | 36.61 | 37.61 | 36.47 | 37.06 | 00:00:00 | | 2001-05-16 | 520,500 | 36.76 | 38.35 | 36.23 | 38.12 | 00:00:00 | | 2001-05-17 | 387,400 | 37.80 | 38.83 | 37.80 | 38.69 | 00:00:00 | | 2001-05-18 | 375,100 | 38.35 | 38.75 | 37.86 | 38.70 | 00:00:00 | | 2001-05-21 | 442,000 | 38.81 | 40.00 | 38.18 | 40.00 | 00:00:00 | | 2001-05-22 | 512,500 | 40.01 | 40.01 | 39.10 | 39.76 | 00:00:00 | | 2001-05-23 | 520,600 | 39.64 | 39.80 | 38.36 | 39.03 | 00:00:00 | | 2001-05-24 | 609,900 | 39.00 | 39.54 | 38.45 | 39.45 | 00:00:00 | | 2001-05-25 | 327,200 | 39.15 | 39.41 | 38.78 | 38.81 | 00:00:00 | | 2001-05-29 | 567,800 | 38.76 | 38.80 | 37.64 | 38.02 | 00:00:00 | | 2001-05-30 | 573,300 | 37.71 | 37.71 | 35.36 | 35.75 | 00:00:00 | | 2001-05-31 | 1,316,300 | 35.94 | 35.96 | 35.05 | 35.12 | 00:00:00 | | 2001-06-01 | 482,900 | 35.09 | 36.20 | 35.09 | 35.92 | 00:00:00 | | 2001-06-04 | 480,200 | 36.39 | 36.48 | 35.48 | 36.32 | 00:00:00 | | 2001-06-05 | 498,900 | 36.30 | 37.75 | 36.30 | 37.75 | 00:00:00 | | 2001-06-06 | 355,900 | 37.72 | 37.96 | 36.46 | 36.78 | 00:00:00 | | 2001-06-07 | 460,800 | 36.50 | 37.60 | 36.50 | 37.54 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
