|
 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 | | 2002-05-28 | 979,800 | 38.12 | 38.13 | 37.66 | 38.00 | 00:00:00 | | 2002-05-29 | 926,200 | 37.65 | 37.87 | 37.48 | 37.79 | 00:00:00 | | 2002-05-30 | 1,141,100 | 37.47 | 38.35 | 37.30 | 37.94 | 00:00:00 | | 2002-05-31 | 1,132,100 | 38.14 | 38.86 | 37.75 | 37.75 | 00:00:00 | | 2002-06-03 | 1,537,700 | 37.80 | 38.05 | 37.35 | 37.41 | 00:00:00 | | 2002-06-04 | 1,183,100 | 37.34 | 37.80 | 36.82 | 37.59 | 00:00:00 | | 2002-06-05 | 2,146,200 | 37.60 | 38.01 | 35.90 | 36.75 | 00:00:00 | | 2002-06-06 | 1,839,400 | 36.60 | 36.60 | 35.10 | 35.30 | 00:00:00 | | 2002-06-07 | 1,263,600 | 35.12 | 35.89 | 34.94 | 35.53 | 00:00:00 | | 2002-06-10 | 1,524,800 | 35.57 | 35.86 | 34.45 | 34.75 | 00:00:00 | | 2002-06-11 | 1,630,800 | 35.25 | 35.33 | 33.89 | 33.96 | 00:00:00 | | 2002-06-12 | 2,138,300 | 34.00 | 34.40 | 33.80 | 34.23 | 00:00:00 | | 2002-06-13 | 1,729,600 | 34.10 | 35.34 | 33.65 | 33.85 | 00:00:00 | | 2002-06-14 | 1,956,200 | 33.70 | 33.70 | 32.20 | 33.56 | 00:00:00 | | 2002-06-17 | 1,646,000 | 34.16 | 36.24 | 34.00 | 36.15 | 00:00:00 | | 2002-06-18 | 1,107,400 | 35.44 | 36.21 | 35.29 | 35.60 | 00:00:00 | | 2002-06-19 | 1,454,900 | 35.30 | 35.54 | 34.22 | 34.32 | 00:00:00 | | 2002-06-20 | 2,069,700 | 34.29 | 34.88 | 33.72 | 33.74 | 00:00:00 | | 2002-06-21 | 3,242,500 | 32.40 | 33.55 | 32.39 | 33.28 | 00:00:00 | | 2002-06-24 | 1,829,100 | 33.09 | 34.37 | 32.50 | 33.88 | 00:00:00 | | 2002-06-25 | 1,564,400 | 34.10 | 34.10 | 32.57 | 32.60 | 00:00:00 | | 2002-06-26 | 3,516,800 | 32.34 | 32.35 | 30.45 | 32.10 | 00:00:00 | | 2002-06-27 | 1,527,400 | 32.59 | 33.89 | 32.35 | 33.69 | 00:00:00 | | 2002-06-28 | 1,810,200 | 33.72 | 34.55 | 33.05 | 33.53 | 00:00:00 | | 2002-07-01 | 1,853,300 | 33.43 | 33.50 | 32.32 | 32.43 | 00:00:00 | | 2002-07-02 | 1,899,300 | 32.60 | 33.16 | 31.50 | 31.61 | 00:00:00 | | 2002-07-03 | 2,843,000 | 29.71 | 30.56 | 28.90 | 30.33 | 00:00:00 | | 2002-07-05 | 1,561,800 | 30.50 | 32.75 | 30.29 | 32.65 | 00:00:00 | | 2002-07-08 | 2,263,100 | 32.60 | 33.03 | 31.81 | 32.08 | 00:00:00 | | 2002-07-09 | 2,617,300 | 31.89 | 32.20 | 30.76 | 30.94 | 00:00:00 | | 2002-07-10 | 2,572,800 | 31.20 | 31.25 | 29.75 | 30.25 | 00:00:00 | | 2002-07-11 | 2,470,500 | 30.01 | 31.40 | 29.70 | 31.00 | 00:00:00 | | 2002-07-12 | 1,333,200 | 30.97 | 31.70 | 30.38 | 31.09 | 00:00:00 | | 2002-07-15 | 2,791,900 | 30.86 | 31.13 | 29.39 | 30.49 | 00:00:00 | | 2002-07-16 | 2,301,700 | 30.01 | 31.41 | 29.75 | 30.57 | 00:00:00 | | 2002-07-17 | 1,703,600 | 30.95 | 31.87 | 29.65 | 30.05 | 00:00:00 | | 2002-07-18 | 1,063,100 | 29.90 | 30.58 | 29.02 | 29.11 | 00:00:00 | | 2002-07-19 | 2,183,200 | 28.89 | 28.90 | 27.66 | 27.86 | 00:00:00 | | 2002-07-22 | 1,801,000 | 27.95 | 28.50 | 26.25 | 26.49 | 00:00:00 | | 2002-07-23 | 3,214,700 | 26.65 | 26.88 | 24.64 | 24.73 | 00:00:00 | | 2002-07-24 | 5,055,800 | 25.01 | 29.40 | 25.00 | 29.19 | 00:00:00 | | 2002-07-25 | 2,635,600 | 28.98 | 29.10 | 26.62 | 27.35 | 00:00:00 | | 2002-07-26 | 2,820,500 | 27.27 | 27.49 | 25.78 | 26.90 | 00:00:00 | | 2002-07-29 | 2,390,600 | 26.98 | 29.68 | 26.98 | 29.29 | 00:00:00 | | 2002-07-30 | 1,931,300 | 29.21 | 29.90 | 28.40 | 29.54 | 00:00:00 | | 2002-07-31 | 1,883,300 | 29.40 | 29.69 | 28.66 | 29.18 | 00:00:00 | | 2002-08-01 | 2,335,400 | 28.90 | 29.98 | 28.46 | 28.60 | 00:00:00 | | 2002-08-02 | 2,025,200 | 28.75 | 28.80 | 27.83 | 28.20 | 00:00:00 | | 2002-08-05 | 2,274,300 | 28.19 | 28.25 | 26.82 | 27.05 | 00:00:00 | | 2002-08-06 | 1,244,400 | 27.23 | 28.73 | 27.20 | 28.15 | 00:00:00 | | 2002-08-07 | 1,300,600 | 28.50 | 29.40 | 27.77 | 29.09 | 00:00:00 | | 2002-08-08 | 1,462,300 | 29.08 | 30.86 | 28.83 | 30.63 | 00:00:00 | | 2002-08-09 | 927,100 | 30.45 | 30.52 | 29.56 | 29.79 | 00:00:00 | | 2002-08-12 | 679,500 | 29.80 | 30.23 | 29.19 | 29.89 | 00:00:00 | | 2002-08-13 | 1,376,900 | 29.76 | 30.71 | 29.10 | 29.10 | 00:00:00 | | 2002-08-14 | 1,626,200 | 29.09 | 30.77 | 28.26 | 30.70 | 00:00:00 | | 2002-08-15 | 1,297,400 | 30.82 | 31.26 | 29.93 | 30.87 | 00:00:00 | | 2002-08-16 | 1,042,300 | 30.34 | 31.56 | 30.25 | 31.18 | 00:00:00 | | 2002-08-19 | 978,600 | 31.20 | 32.60 | 30.92 | 32.20 | 00:00:00 | | 2002-08-20 | 1,102,400 | 32.00 | 32.10 | 31.10 | 31.71 | 00:00:00 | | 2002-08-21 | 1,942,600 | 31.80 | 33.75 | 31.79 | 33.13 | 00:00:00 | | 2002-08-22 | 1,460,700 | 32.78 | 33.45 | 32.50 | 33.10 | 00:00:00 | | 2002-08-23 | 1,265,600 | 33.05 | 33.24 | 32.04 | 32.30 | 00:00:00 | | 2002-08-26 | 1,316,000 | 32.40 | 33.02 | 31.68 | 32.76 | 00:00:00 | | 2002-08-27 | 1,421,900 | 32.95 | 33.20 | 31.62 | 31.65 | 00:00:00 | | 2002-08-28 | 2,538,400 | 31.60 | 31.80 | 29.42 | 29.43 | 00:00:00 | | 2002-08-29 | 1,963,500 | 29.11 | 30.45 | 28.61 | 29.74 | 00:00:00 | | 2002-08-30 | 1,006,400 | 29.70 | 30.68 | 29.40 | 29.70 | 00:00:00 | | 2002-09-03 | 1,556,400 | 29.51 | 29.51 | 28.10 | 28.12 | 00:00:00 | | 2002-09-04 | 1,078,400 | 28.33 | 29.26 | 28.07 | 29.13 | 00:00:00 | | 2002-09-05 | 1,375,000 | 28.93 | 28.94 | 27.89 | 27.94 | 00:00:00 | | 2002-09-06 | 868,700 | 28.35 | 29.40 | 28.35 | 28.98 | 00:00:00 | | 2002-09-09 | 1,462,200 | 29.14 | 29.15 | 27.55 | 28.51 | 00:00:00 | | 2002-09-10 | 808,500 | 28.64 | 29.24 | 28.23 | 28.78 | 00:00:00 | | 2002-09-11 | 534,400 | 28.86 | 29.31 | 28.44 | 28.66 | 00:00:00 | | 2002-09-12 | 5,924,000 | 25.20 | 26.53 | 25.15 | 26.49 | 00:00:00 | | 2002-09-13 | 1,363,800 | 26.23 | 26.39 | 25.70 | 26.20 | 00:00:00 | | 2002-09-16 | 946,500 | 26.15 | 26.15 | 25.50 | 25.75 | 00:00:00 | | 2002-09-17 | 1,648,800 | 25.82 | 26.76 | 25.50 | 25.58 | 00:00:00 | | 2002-09-18 | 1,444,900 | 25.52 | 25.61 | 24.80 | 24.93 | 00:00:00 | | 2002-09-19 | 1,298,400 | 24.68 | 24.96 | 24.01 | 24.15 | 00:00:00 | | 2002-09-20 | 1,564,400 | 24.44 | 24.60 | 23.61 | 24.22 | 00:00:00 | | 2002-09-23 | 1,030,900 | 24.14 | 24.19 | 23.31 | 23.56 | 00:00:00 | | 2002-09-24 | 1,260,600 | 23.25 | 23.68 | 22.85 | 23.05 | 00:00:00 | | 2002-09-25 | 2,142,900 | 23.21 | 24.58 | 23.19 | 24.54 | 00:00:00 | | 2002-09-26 | 1,677,400 | 24.59 | 25.20 | 24.27 | 24.53 | 00:00:00 | | 2002-09-27 | 1,340,200 | 24.30 | 24.90 | 23.98 | 24.21 | 00:00:00 | | 2002-09-30 | 1,759,600 | 23.98 | 24.00 | 22.86 | 23.52 | 00:00:00 | | 2002-10-01 | 3,070,700 | 23.41 | 24.76 | 22.68 | 24.69 | 00:00:00 | | 2002-10-02 | 2,162,300 | 24.67 | 24.80 | 23.35 | 23.44 | 00:00:00 | | 2002-10-03 | 3,189,700 | 22.57 | 22.84 | 21.76 | 21.82 | 00:00:00 | | 2002-10-04 | 2,724,000 | 21.95 | 22.35 | 20.85 | 21.03 | 00:00:00 | | 2002-10-07 | 1,313,200 | 20.96 | 21.47 | 20.43 | 20.62 | 00:00:00 | | 2002-10-08 | 1,458,000 | 20.66 | 21.62 | 20.25 | 21.11 | 00:00:00 | | 2002-10-09 | 1,558,800 | 20.96 | 21.09 | 20.19 | 20.35 | 00:00:00 | | 2002-10-10 | 2,106,700 | 20.36 | 20.98 | 19.43 | 20.55 | 00:00:00 | | 2002-10-11 | 1,472,400 | 20.85 | 22.14 | 20.63 | 21.82 | 00:00:00 | | 2002-10-14 | 1,055,700 | 21.39 | 21.79 | 21.21 | 21.33 | 00:00:00 | | 2002-10-15 | 1,600,400 | 22.41 | 23.18 | 22.41 | 23.00 | 00:00:00 | | 2002-10-16 | 1,643,600 | 22.56 | 22.85 | 21.85 | 21.87 | 00:00:00 | | 2002-10-17 | 2,077,300 | 22.62 | 23.59 | 22.62 | 23.31 | 00:00:00 | | 2002-10-18 | 3,456,100 | 23.91 | 25.47 | 23.65 | 25.17 | 00:00:00 | | 2002-10-21 | 2,243,400 | 25.01 | 26.33 | 24.85 | 26.11 | 00:00:00 | | 2002-10-22 | 1,250,300 | 26.00 | 26.15 | 25.21 | 25.53 | 00:00:00 | | 2002-10-23 | 1,168,800 | 25.47 | 26.63 | 25.16 | 26.54 | 00:00:00 | | 2002-10-24 | 1,765,900 | 26.71 | 27.58 | 26.55 | 26.75 | 00:00:00 | | 2002-10-25 | 978,800 | 26.74 | 27.37 | 26.26 | 27.31 | 00:00:00 | | 2002-10-28 | 1,576,700 | 27.40 | 28.38 | 27.15 | 27.84 | 00:00:00 | | 2002-10-29 | 1,558,100 | 27.75 | 28.01 | 26.13 | 26.87 | 00:00:00 | | 2002-10-30 | 831,200 | 26.89 | 27.81 | 26.64 | 27.09 | 00:00:00 | | 2002-10-31 | 1,112,400 | 27.20 | 27.68 | 26.25 | 26.41 | 00:00:00 | | 2002-11-01 | 1,145,700 | 26.27 | 27.61 | 25.73 | 27.48 | 00:00:00 | | 2002-11-04 | 1,901,100 | 27.81 | 29.62 | 27.71 | 28.82 | 00:00:00 | | 2002-11-05 | 808,300 | 28.78 | 29.00 | 27.90 | 28.54 | 00:00:00 | | 2002-11-06 | 2,864,300 | 28.28 | 28.84 | 27.53 | 28.42 | 00:00:00 | | 2002-11-07 | 1,494,100 | 28.16 | 28.23 | 26.92 | 27.20 | 00:00:00 | | 2002-11-08 | 1,420,600 | 27.21 | 27.35 | 26.08 | 26.54 | 00:00:00 | | 2002-11-11 | 1,074,500 | 26.48 | 26.49 | 25.16 | 25.34 | 00:00:00 | | 2002-11-12 | 1,139,600 | 25.32 | 26.69 | 25.31 | 25.96 | 00:00:00 | | 2002-11-13 | 1,513,100 | 25.91 | 26.86 | 25.25 | 26.14 | 00:00:00 | | 2002-11-14 | 1,663,800 | 26.50 | 27.55 | 26.44 | 27.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
