|
 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 | | 2001-06-07 | 460,800 | 36.50 | 37.60 | 36.50 | 37.54 | 00:00:00 | | 2001-06-08 | 520,900 | 35.50 | 36.50 | 35.20 | 35.47 | 00:00:00 | | 2001-06-11 | 434,100 | 35.58 | 35.61 | 34.40 | 34.41 | 00:00:00 | | 2001-06-12 | 780,200 | 34.37 | 34.37 | 33.37 | 33.96 | 00:00:00 | | 2001-06-13 | 554,400 | 34.05 | 35.16 | 33.69 | 33.85 | 00:00:00 | | 2001-06-14 | 523,200 | 33.76 | 33.93 | 32.60 | 32.67 | 00:00:00 | | 2001-06-15 | 1,178,800 | 31.79 | 33.88 | 31.60 | 32.81 | 00:00:00 | | 2001-06-18 | 527,900 | 32.80 | 33.21 | 32.06 | 32.21 | 00:00:00 | | 2001-06-19 | 465,500 | 32.55 | 33.90 | 31.75 | 31.86 | 00:00:00 | | 2001-06-20 | 760,500 | 32.15 | 33.50 | 32.09 | 32.82 | 00:00:00 | | 2001-06-21 | 733,300 | 32.82 | 33.69 | 32.61 | 33.31 | 00:00:00 | | 2001-06-22 | 389,800 | 33.30 | 33.53 | 32.46 | 32.71 | 00:00:00 | | 2001-06-25 | 458,700 | 33.36 | 33.70 | 32.33 | 32.88 | 00:00:00 | | 2001-06-26 | 359,500 | 32.81 | 33.35 | 32.11 | 33.05 | 00:00:00 | | 2001-06-27 | 563,300 | 33.15 | 33.15 | 32.12 | 32.74 | 00:00:00 | | 2001-06-28 | 615,500 | 32.87 | 35.15 | 32.86 | 34.77 | 00:00:00 | | 2001-06-29 | 694,300 | 34.30 | 36.70 | 34.19 | 36.53 | 00:00:00 | | 2001-07-02 | 414,800 | 36.33 | 36.59 | 35.10 | 35.33 | 00:00:00 | | 2001-07-03 | 189,100 | 35.16 | 35.30 | 34.48 | 34.97 | 00:00:00 | | 2001-07-05 | 550,400 | 34.71 | 34.95 | 34.18 | 34.50 | 00:00:00 | | 2001-07-06 | 502,500 | 34.31 | 34.50 | 33.75 | 33.85 | 00:00:00 | | 2001-07-09 | 315,800 | 33.48 | 34.47 | 33.20 | 34.18 | 00:00:00 | | 2001-07-10 | 520,100 | 34.17 | 34.30 | 33.28 | 33.34 | 00:00:00 | | 2001-07-11 | 465,300 | 33.44 | 34.06 | 33.00 | 33.88 | 00:00:00 | | 2001-07-12 | 600,700 | 34.36 | 36.00 | 34.05 | 35.97 | 00:00:00 | | 2001-07-13 | 354,500 | 35.55 | 35.96 | 34.89 | 35.43 | 00:00:00 | | 2001-07-16 | 610,900 | 35.35 | 35.74 | 34.48 | 34.53 | 00:00:00 | | 2001-07-17 | 562,400 | 34.51 | 34.76 | 34.02 | 34.64 | 00:00:00 | | 2001-07-18 | 338,900 | 34.64 | 34.95 | 33.75 | 34.63 | 00:00:00 | | 2001-07-19 | 481,300 | 34.70 | 35.95 | 34.70 | 35.32 | 00:00:00 | | 2001-07-20 | 318,300 | 35.35 | 35.70 | 35.03 | 35.33 | 00:00:00 | | 2001-07-23 | 277,500 | 35.30 | 35.60 | 34.26 | 34.30 | 00:00:00 | | 2001-07-24 | 549,400 | 33.25 | 33.97 | 32.75 | 33.25 | 00:00:00 | | 2001-07-25 | 826,800 | 33.00 | 34.15 | 32.96 | 34.04 | 00:00:00 | | 2001-07-26 | 643,000 | 34.04 | 34.30 | 33.64 | 34.10 | 00:00:00 | | 2001-07-27 | 375,700 | 34.00 | 34.78 | 33.92 | 34.74 | 00:00:00 | | 2001-07-30 | 215,200 | 34.56 | 34.90 | 34.26 | 34.40 | 00:00:00 | | 2001-07-31 | 345,600 | 34.55 | 35.29 | 34.30 | 34.40 | 00:00:00 | | 2001-08-01 | 430,800 | 34.41 | 35.60 | 34.28 | 35.10 | 00:00:00 | | 2001-08-02 | 206,200 | 35.50 | 35.98 | 35.37 | 35.63 | 00:00:00 | | 2001-08-03 | 381,900 | 35.88 | 35.98 | 34.30 | 35.18 | 00:00:00 | | 2001-08-06 | 304,200 | 34.56 | 35.25 | 34.43 | 34.76 | 00:00:00 | | 2001-08-07 | 285,100 | 34.55 | 35.10 | 34.30 | 34.60 | 00:00:00 | | 2001-08-08 | 401,800 | 34.40 | 34.85 | 33.00 | 33.12 | 00:00:00 | | 2001-08-09 | 466,200 | 33.01 | 33.60 | 32.45 | 33.58 | 00:00:00 | | 2001-08-10 | 386,600 | 33.67 | 33.93 | 31.95 | 33.54 | 00:00:00 | | 2001-08-13 | 192,100 | 33.65 | 34.00 | 33.45 | 33.87 | 00:00:00 | | 2001-08-14 | 362,300 | 34.01 | 34.41 | 33.44 | 33.52 | 00:00:00 | | 2001-08-15 | 539,700 | 33.73 | 33.89 | 32.65 | 32.91 | 00:00:00 | | 2001-08-16 | 307,100 | 32.85 | 32.98 | 32.19 | 32.85 | 00:00:00 | | 2001-08-17 | 362,000 | 32.19 | 32.61 | 32.00 | 32.15 | 00:00:00 | | 2001-08-20 | 219,500 | 32.15 | 32.64 | 32.05 | 32.62 | 00:00:00 | | 2001-08-21 | 227,000 | 32.63 | 32.79 | 31.75 | 31.95 | 00:00:00 | | 2001-08-22 | 299,900 | 32.12 | 32.70 | 31.87 | 32.61 | 00:00:00 | | 2001-08-23 | 460,400 | 32.41 | 33.19 | 32.23 | 32.36 | 00:00:00 | | 2001-08-24 | 342,400 | 32.48 | 34.06 | 32.40 | 33.96 | 00:00:00 | | 2001-08-27 | 298,200 | 33.76 | 34.30 | 33.50 | 33.76 | 00:00:00 | | 2001-08-28 | 286,700 | 33.75 | 33.83 | 32.78 | 33.00 | 00:00:00 | | 2001-08-29 | 335,800 | 33.26 | 33.30 | 32.17 | 32.26 | 00:00:00 | | 2001-08-30 | 457,600 | 32.31 | 32.69 | 31.55 | 31.64 | 00:00:00 | | 2001-08-31 | 308,400 | 31.83 | 32.19 | 31.49 | 31.57 | 00:00:00 | | 2001-09-04 | 645,200 | 31.59 | 32.53 | 31.08 | 31.41 | 00:00:00 | | 2001-09-05 | 588,700 | 31.27 | 31.65 | 30.75 | 31.46 | 00:00:00 | | 2001-09-06 | 734,000 | 30.99 | 31.50 | 30.50 | 30.67 | 00:00:00 | | 2001-09-07 | 597,300 | 30.60 | 31.24 | 30.21 | 30.26 | 00:00:00 | | 2001-09-10 | 486,300 | 30.20 | 30.86 | 30.01 | 30.41 | 00:00:00 | | 2001-09-17 | 777,700 | 29.98 | 30.00 | 27.91 | 28.02 | 00:00:00 | | 2001-09-18 | 765,400 | 28.40 | 30.40 | 27.85 | 28.80 | 00:00:00 | | 2001-09-19 | 722,400 | 29.24 | 29.95 | 27.72 | 28.86 | 00:00:00 | | 2001-09-20 | 876,400 | 28.99 | 29.09 | 27.60 | 27.70 | 00:00:00 | | 2001-09-21 | 2,159,300 | 26.40 | 27.24 | 25.76 | 26.55 | 00:00:00 | | 2001-09-24 | 624,000 | 27.04 | 29.75 | 26.79 | 29.48 | 00:00:00 | | 2001-09-25 | 682,600 | 29.66 | 30.24 | 28.50 | 29.10 | 00:00:00 | | 2001-09-26 | 803,900 | 29.33 | 29.58 | 27.77 | 28.08 | 00:00:00 | | 2001-09-27 | 940,400 | 28.20 | 28.49 | 26.90 | 28.05 | 00:00:00 | | 2001-09-28 | 782,200 | 28.26 | 28.69 | 27.89 | 28.11 | 00:00:00 | | 2001-10-01 | 1,222,600 | 27.80 | 28.00 | 26.49 | 26.83 | 00:00:00 | | 2001-10-02 | 658,800 | 26.79 | 27.54 | 26.46 | 27.26 | 00:00:00 | | 2001-10-03 | 1,332,800 | 26.65 | 30.60 | 26.51 | 30.17 | 00:00:00 | | 2001-10-04 | 1,484,300 | 30.42 | 32.10 | 29.71 | 30.31 | 00:00:00 | | 2001-10-05 | 875,000 | 30.23 | 30.23 | 28.56 | 30.00 | 00:00:00 | | 2001-10-08 | 467,700 | 29.40 | 30.56 | 29.08 | 29.72 | 00:00:00 | | 2001-10-09 | 452,200 | 29.77 | 29.89 | 28.76 | 28.83 | 00:00:00 | | 2001-10-10 | 602,200 | 28.79 | 30.68 | 28.68 | 30.56 | 00:00:00 | | 2001-10-11 | 1,473,100 | 30.60 | 32.70 | 30.55 | 32.45 | 00:00:00 | | 2001-10-12 | 758,600 | 32.10 | 32.44 | 30.76 | 31.80 | 00:00:00 | | 2001-10-15 | 381,500 | 31.46 | 31.74 | 30.89 | 31.46 | 00:00:00 | | 2001-10-16 | 434,300 | 31.55 | 32.32 | 31.02 | 32.15 | 00:00:00 | | 2001-10-17 | 635,700 | 32.36 | 32.97 | 30.35 | 30.44 | 00:00:00 | | 2001-10-18 | 444,100 | 30.64 | 31.14 | 30.00 | 30.35 | 00:00:00 | | 2001-10-19 | 616,200 | 29.86 | 30.70 | 29.85 | 30.53 | 00:00:00 | | 2001-10-22 | 416,000 | 30.06 | 30.76 | 29.50 | 30.69 | 00:00:00 | | 2001-10-23 | 641,100 | 30.91 | 31.33 | 30.10 | 30.70 | 00:00:00 | | 2001-10-24 | 602,200 | 30.92 | 31.14 | 30.10 | 30.70 | 00:00:00 | | 2001-10-25 | 695,100 | 30.40 | 31.55 | 29.75 | 31.10 | 00:00:00 | | 2001-10-26 | 933,500 | 30.99 | 31.10 | 30.52 | 30.63 | 00:00:00 | | 2001-10-29 | 676,600 | 30.37 | 30.37 | 29.00 | 29.08 | 00:00:00 | | 2001-10-30 | 699,400 | 29.00 | 29.06 | 27.90 | 28.50 | 00:00:00 | | 2001-10-31 | 799,100 | 28.71 | 29.45 | 28.35 | 28.93 | 00:00:00 | | 2001-11-01 | 955,000 | 29.10 | 29.51 | 28.50 | 29.35 | 00:00:00 | | 2001-11-02 | 474,000 | 29.14 | 29.29 | 28.60 | 29.16 | 00:00:00 | | 2001-11-05 | 1,081,000 | 29.47 | 29.91 | 29.28 | 29.73 | 00:00:00 | | 2001-11-06 | 1,110,200 | 29.50 | 29.85 | 29.10 | 29.69 | 00:00:00 | | 2001-11-07 | 1,669,000 | 29.68 | 30.14 | 29.49 | 29.60 | 00:00:00 | | 2001-11-08 | 911,700 | 29.80 | 30.19 | 29.13 | 29.37 | 00:00:00 | | 2001-11-09 | 927,900 | 29.45 | 29.45 | 28.75 | 28.92 | 00:00:00 | | 2001-11-12 | 744,400 | 28.92 | 29.21 | 28.17 | 28.97 | 00:00:00 | | 2001-11-13 | 956,800 | 29.10 | 29.80 | 29.09 | 29.40 | 00:00:00 | | 2001-11-14 | 838,700 | 29.61 | 30.15 | 29.43 | 29.70 | 00:00:00 | | 2001-11-15 | 631,500 | 29.69 | 30.00 | 28.96 | 29.35 | 00:00:00 | | 2001-11-16 | 465,500 | 29.41 | 29.80 | 29.02 | 29.56 | 00:00:00 | | 2001-11-19 | 688,800 | 29.66 | 29.94 | 28.92 | 29.35 | 00:00:00 | | 2001-11-20 | 630,000 | 29.35 | 29.50 | 28.75 | 28.80 | 00:00:00 | | 2001-11-21 | 1,030,700 | 28.76 | 29.00 | 28.35 | 28.74 | 00:00:00 | | 2001-11-23 | 113,700 | 28.74 | 29.09 | 28.50 | 28.88 | 00:00:00 | | 2001-11-26 | 671,600 | 29.10 | 29.32 | 28.84 | 29.24 | 00:00:00 | | 2001-11-27 | 2,056,500 | 29.05 | 29.89 | 28.70 | 29.11 | 00:00:00 | | 2001-11-28 | 878,100 | 29.36 | 29.48 | 28.85 | 28.97 | 00:00:00 | | 2001-11-29 | 843,100 | 29.14 | 29.24 | 28.26 | 29.02 | 00:00:00 | | 2001-11-30 | 540,000 | 28.77 | 28.95 | 28.50 | 28.74 | 00:00:00 | | 2001-12-03 | 739,100 | 28.64 | 28.83 | 28.27 | 28.58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
