|
 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 | | 2001-12-03 | 739,100 | 28.64 | 28.83 | 28.27 | 28.58 | 00:00:00 | | 2001-12-04 | 596,800 | 28.51 | 29.38 | 28.50 | 29.29 | 00:00:00 | | 2001-12-05 | 1,238,800 | 29.16 | 31.49 | 29.12 | 31.25 | 00:00:00 | | 2001-12-06 | 819,900 | 31.30 | 32.17 | 31.04 | 31.62 | 00:00:00 | | 2001-12-07 | 717,300 | 31.65 | 31.80 | 31.03 | 31.34 | 00:00:00 | | 2001-12-10 | 852,600 | 31.31 | 31.92 | 30.80 | 31.10 | 00:00:00 | | 2001-12-11 | 471,100 | 31.11 | 31.55 | 31.06 | 31.33 | 00:00:00 | | 2001-12-12 | 504,000 | 31.10 | 31.57 | 30.99 | 31.31 | 00:00:00 | | 2001-12-13 | 780,300 | 31.29 | 31.29 | 30.11 | 30.22 | 00:00:00 | | 2001-12-14 | 579,100 | 30.30 | 30.64 | 29.94 | 30.40 | 00:00:00 | | 2001-12-17 | 635,800 | 30.00 | 31.41 | 29.89 | 30.98 | 00:00:00 | | 2001-12-18 | 801,000 | 31.10 | 31.39 | 30.63 | 31.06 | 00:00:00 | | 2001-12-19 | 669,600 | 31.10 | 31.11 | 30.40 | 30.79 | 00:00:00 | | 2001-12-20 | 960,200 | 30.75 | 30.75 | 29.58 | 29.60 | 00:00:00 | | 2001-12-21 | 1,434,900 | 29.70 | 30.76 | 29.49 | 30.06 | 00:00:00 | | 2001-12-24 | 129,600 | 30.31 | 30.50 | 29.98 | 30.29 | 00:00:00 | | 2001-12-26 | 376,100 | 30.15 | 31.25 | 30.08 | 30.63 | 00:00:00 | | 2001-12-27 | 409,800 | 30.74 | 31.44 | 30.63 | 31.39 | 00:00:00 | | 2001-12-28 | 347,700 | 31.40 | 31.68 | 31.16 | 31.41 | 00:00:00 | | 2001-12-31 | 432,500 | 31.24 | 31.42 | 30.95 | 30.95 | 00:00:00 | | 2002-01-02 | 518,000 | 31.00 | 31.38 | 30.50 | 31.25 | 00:00:00 | | 2002-01-03 | 753,900 | 31.05 | 32.87 | 31.05 | 32.83 | 00:00:00 | | 2002-01-04 | 1,037,400 | 32.89 | 33.42 | 32.53 | 33.41 | 00:00:00 | | 2002-01-07 | 681,600 | 33.41 | 33.66 | 33.00 | 33.11 | 00:00:00 | | 2002-01-08 | 581,900 | 33.11 | 33.50 | 32.80 | 33.29 | 00:00:00 | | 2002-01-09 | 884,700 | 33.35 | 34.00 | 33.23 | 33.27 | 00:00:00 | | 2002-01-10 | 637,500 | 33.19 | 33.19 | 32.78 | 33.03 | 00:00:00 | | 2002-01-11 | 756,100 | 33.15 | 33.15 | 32.61 | 32.64 | 00:00:00 | | 2002-01-14 | 637,500 | 32.39 | 32.94 | 32.25 | 32.58 | 00:00:00 | | 2002-01-15 | 1,419,000 | 32.68 | 32.80 | 31.89 | 32.09 | 00:00:00 | | 2002-01-16 | 838,900 | 31.79 | 32.00 | 31.14 | 31.16 | 00:00:00 | | 2002-01-17 | 708,600 | 31.17 | 32.05 | 31.16 | 31.97 | 00:00:00 | | 2002-01-18 | 1,214,300 | 29.70 | 31.75 | 29.70 | 30.77 | 00:00:00 | | 2002-01-22 | 779,700 | 31.09 | 31.20 | 29.74 | 29.75 | 00:00:00 | | 2002-01-23 | 856,300 | 29.76 | 30.50 | 29.75 | 30.25 | 00:00:00 | | 2002-01-24 | 591,700 | 30.41 | 30.92 | 30.15 | 30.39 | 00:00:00 | | 2002-01-25 | 612,200 | 30.30 | 30.50 | 29.52 | 29.94 | 00:00:00 | | 2002-01-28 | 452,700 | 30.10 | 30.82 | 30.05 | 30.70 | 00:00:00 | | 2002-01-29 | 1,241,400 | 30.77 | 31.08 | 29.30 | 29.79 | 00:00:00 | | 2002-01-30 | 1,054,000 | 29.86 | 30.38 | 29.28 | 30.22 | 00:00:00 | | 2002-01-31 | 471,000 | 30.17 | 30.66 | 29.86 | 30.55 | 00:00:00 | | 2002-02-01 | 6,673 | 30.40 | 30.50 | 29.28 | 29.30 | 00:00:00 | | 2002-02-04 | 1,019,500 | 29.32 | 29.65 | 28.08 | 28.19 | 00:00:00 | | 2002-02-05 | 1,017,000 | 28.29 | 29.52 | 28.01 | 28.67 | 00:00:00 | | 2002-02-06 | 805,600 | 28.95 | 29.09 | 27.94 | 28.05 | 00:00:00 | | 2002-02-07 | 968,500 | 28.00 | 29.63 | 28.00 | 28.66 | 00:00:00 | | 2002-02-08 | 623,900 | 28.57 | 29.12 | 28.20 | 28.90 | 00:00:00 | | 2002-02-11 | 485,100 | 28.75 | 29.24 | 28.65 | 28.90 | 00:00:00 | | 2002-02-12 | 568,200 | 28.75 | 29.40 | 28.41 | 29.01 | 00:00:00 | | 2002-02-13 | 615,900 | 29.14 | 29.75 | 29.05 | 29.52 | 00:00:00 | | 2002-02-14 | 380,400 | 29.43 | 30.08 | 29.39 | 29.70 | 00:00:00 | | 2002-02-15 | 493,800 | 29.88 | 29.89 | 28.96 | 29.04 | 00:00:00 | | 2002-02-19 | 433,300 | 29.04 | 29.23 | 28.20 | 28.30 | 00:00:00 | | 2002-02-20 | 534,300 | 28.35 | 29.27 | 28.30 | 29.12 | 00:00:00 | | 2002-02-21 | 567,900 | 29.21 | 29.32 | 28.39 | 28.40 | 00:00:00 | | 2002-02-22 | 607,900 | 28.41 | 29.35 | 28.26 | 29.07 | 00:00:00 | | 2002-02-25 | 513,100 | 29.05 | 30.05 | 29.05 | 29.76 | 00:00:00 | | 2002-02-26 | 413,100 | 29.84 | 29.96 | 28.92 | 29.27 | 00:00:00 | | 2002-02-27 | 469,400 | 29.44 | 30.16 | 29.08 | 29.18 | 00:00:00 | | 2002-02-28 | 693,800 | 29.22 | 30.14 | 28.91 | 29.60 | 00:00:00 | | 2002-03-01 | 810,700 | 29.84 | 30.83 | 29.65 | 30.68 | 00:00:00 | | 2002-03-04 | 754,900 | 30.79 | 33.29 | 30.79 | 33.21 | 00:00:00 | | 2002-03-05 | 717,000 | 33.08 | 33.30 | 32.70 | 33.10 | 00:00:00 | | 2002-03-06 | 924,500 | 33.00 | 34.30 | 32.75 | 34.20 | 00:00:00 | | 2002-03-07 | 1,459,500 | 34.36 | 35.21 | 34.28 | 35.17 | 00:00:00 | | 2002-03-08 | 1,249,900 | 35.41 | 36.40 | 35.37 | 36.33 | 00:00:00 | | 2002-03-11 | 834,100 | 35.99 | 36.65 | 35.71 | 36.56 | 00:00:00 | | 2002-03-12 | 1,173,300 | 35.70 | 35.97 | 34.45 | 34.94 | 00:00:00 | | 2002-03-13 | 800,500 | 34.60 | 34.97 | 33.94 | 34.23 | 00:00:00 | | 2002-03-14 | 514,200 | 34.35 | 35.05 | 34.29 | 34.75 | 00:00:00 | | 2002-03-15 | 1,054,000 | 34.74 | 35.39 | 34.40 | 35.34 | 00:00:00 | | 2002-03-18 | 540,800 | 35.34 | 35.80 | 35.20 | 35.76 | 00:00:00 | | 2002-03-19 | 373,700 | 35.76 | 36.14 | 35.62 | 36.01 | 00:00:00 | | 2002-03-20 | 625,700 | 35.80 | 36.25 | 35.42 | 35.86 | 00:00:00 | | 2002-03-21 | 700,000 | 35.87 | 36.00 | 35.06 | 35.61 | 00:00:00 | | 2002-03-22 | 411,600 | 35.51 | 35.69 | 35.00 | 35.29 | 00:00:00 | | 2002-03-25 | 442,600 | 35.26 | 35.46 | 34.24 | 34.27 | 00:00:00 | | 2002-03-26 | 557,700 | 34.11 | 35.58 | 34.10 | 34.91 | 00:00:00 | | 2002-03-27 | 517,200 | 34.76 | 35.00 | 34.45 | 34.88 | 00:00:00 | | 2002-03-28 | 589,400 | 34.87 | 35.35 | 34.51 | 34.67 | 00:00:00 | | 2002-04-01 | 459,800 | 34.44 | 35.35 | 33.69 | 35.20 | 00:00:00 | | 2002-04-02 | 617,800 | 35.01 | 35.01 | 34.24 | 34.32 | 00:00:00 | | 2002-04-03 | 622,200 | 34.39 | 34.64 | 33.79 | 33.87 | 00:00:00 | | 2002-04-04 | 1,200,900 | 33.99 | 34.91 | 33.94 | 34.88 | 00:00:00 | | 2002-04-05 | 746,900 | 35.10 | 35.45 | 34.33 | 34.43 | 00:00:00 | | 2002-04-08 | 879,900 | 34.31 | 34.32 | 33.74 | 34.22 | 00:00:00 | | 2002-04-09 | 579,900 | 34.29 | 34.59 | 33.44 | 33.75 | 00:00:00 | | 2002-04-10 | 666,000 | 33.90 | 34.14 | 33.31 | 33.78 | 00:00:00 | | 2002-04-11 | 635,400 | 33.84 | 34.05 | 32.81 | 32.87 | 00:00:00 | | 2002-04-12 | 632,400 | 33.15 | 34.15 | 32.83 | 33.35 | 00:00:00 | | 2002-04-15 | 572,200 | 33.38 | 33.45 | 32.59 | 32.79 | 00:00:00 | | 2002-04-16 | 992,300 | 33.06 | 34.08 | 33.01 | 33.95 | 00:00:00 | | 2002-04-17 | 565,100 | 34.25 | 34.80 | 34.00 | 34.58 | 00:00:00 | | 2002-04-18 | 499,600 | 34.49 | 34.68 | 33.51 | 34.15 | 00:00:00 | | 2002-04-19 | 637,400 | 34.29 | 34.81 | 34.00 | 34.01 | 00:00:00 | | 2002-04-22 | 920,300 | 33.75 | 34.08 | 33.34 | 33.53 | 00:00:00 | | 2002-04-23 | 644,800 | 33.75 | 33.89 | 33.04 | 33.23 | 00:00:00 | | 2002-04-24 | 781,500 | 33.49 | 33.60 | 33.11 | 33.15 | 00:00:00 | | 2002-04-25 | 1,135,900 | 33.20 | 33.92 | 32.97 | 33.72 | 00:00:00 | | 2002-04-26 | 837,300 | 33.87 | 34.24 | 33.13 | 33.18 | 00:00:00 | | 2002-04-29 | 601,800 | 33.11 | 33.48 | 32.18 | 32.43 | 00:00:00 | | 2002-04-30 | 731,700 | 33.24 | 33.93 | 32.70 | 33.62 | 00:00:00 | | 2002-05-01 | 1,252,100 | 33.62 | 34.40 | 32.33 | 34.10 | 00:00:00 | | 2002-05-02 | 1,000,000 | 34.34 | 34.69 | 33.27 | 33.49 | 00:00:00 | | 2002-05-03 | 728,400 | 33.62 | 33.75 | 32.48 | 32.80 | 00:00:00 | | 2002-05-06 | 735,800 | 32.93 | 33.25 | 32.06 | 32.10 | 00:00:00 | | 2002-05-07 | 834,300 | 32.30 | 33.13 | 31.94 | 32.30 | 00:00:00 | | 2002-05-08 | 1,590,900 | 32.65 | 35.60 | 32.40 | 35.52 | 00:00:00 | | 2002-05-09 | 1,164,700 | 35.51 | 35.79 | 34.89 | 35.24 | 00:00:00 | | 2002-05-10 | 1,013,900 | 35.45 | 35.46 | 34.29 | 34.32 | 00:00:00 | | 2002-05-13 | 1,123,700 | 34.42 | 36.64 | 34.35 | 36.40 | 00:00:00 | | 2002-05-14 | 1,559,400 | 36.72 | 38.06 | 36.55 | 37.82 | 00:00:00 | | 2002-05-15 | 1,752,200 | 37.49 | 39.61 | 37.15 | 38.85 | 00:00:00 | | 2002-05-16 | 969,000 | 38.91 | 39.18 | 37.80 | 38.59 | 00:00:00 | | 2002-05-17 | 936,300 | 39.24 | 39.25 | 37.93 | 38.89 | 00:00:00 | | 2002-05-20 | 592,200 | 38.92 | 39.00 | 37.75 | 38.04 | 00:00:00 | | 2002-05-21 | 703,800 | 38.18 | 38.65 | 37.20 | 37.45 | 00:00:00 | | 2002-05-22 | 811,100 | 37.29 | 37.55 | 37.07 | 37.42 | 00:00:00 | | 2002-05-23 | 906,600 | 37.41 | 38.31 | 37.26 | 37.78 | 00:00:00 | | 2002-05-24 | 891,500 | 37.84 | 38.35 | 37.64 | 38.04 | 00:00:00 | | 2002-05-28 | 979,800 | 38.12 | 38.13 | 37.66 | 38.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
