|
 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 | | 2002-11-14 | 1,663,800 | 26.50 | 27.55 | 26.44 | 27.40 | 00:00:00 | | 2002-11-15 | 1,074,400 | 27.21 | 27.95 | 26.66 | 27.56 | 00:00:00 | | 2002-11-18 | 801,800 | 27.60 | 28.06 | 26.87 | 26.97 | 00:00:00 | | 2002-11-19 | 1,031,200 | 26.60 | 27.21 | 26.31 | 26.45 | 00:00:00 | | 2002-11-20 | 1,257,200 | 26.60 | 27.59 | 26.35 | 27.21 | 00:00:00 | | 2002-11-21 | 1,662,700 | 27.35 | 28.06 | 27.35 | 27.94 | 00:00:00 | | 2002-11-22 | 1,561,300 | 28.01 | 28.32 | 27.66 | 28.12 | 00:00:00 | | 2002-11-25 | 1,584,200 | 28.09 | 28.94 | 28.09 | 28.60 | 00:00:00 | | 2002-11-26 | 1,059,000 | 28.50 | 28.59 | 27.17 | 27.32 | 00:00:00 | | 2002-11-27 | 1,235,900 | 27.55 | 28.50 | 27.43 | 28.09 | 00:00:00 | | 2002-11-29 | 463,000 | 27.84 | 28.45 | 27.80 | 28.05 | 00:00:00 | | 2002-12-02 | 1,102,000 | 28.27 | 29.36 | 27.70 | 27.95 | 00:00:00 | | 2002-12-03 | 1,201,500 | 27.73 | 27.90 | 26.59 | 26.93 | 00:00:00 | | 2002-12-04 | 2,489,000 | 26.90 | 27.23 | 25.91 | 26.64 | 00:00:00 | | 2002-12-05 | 1,425,100 | 26.80 | 27.10 | 25.83 | 25.91 | 00:00:00 | | 2002-12-06 | 1,134,800 | 25.65 | 26.49 | 25.08 | 26.10 | 00:00:00 | | 2002-12-09 | 1,202,800 | 26.09 | 26.10 | 24.75 | 24.85 | 00:00:00 | | 2002-12-10 | 1,797,300 | 24.80 | 25.08 | 24.52 | 24.81 | 00:00:00 | | 2002-12-11 | 1,334,600 | 24.90 | 24.96 | 23.95 | 24.46 | 00:00:00 | | 2002-12-12 | 1,120,400 | 24.49 | 24.70 | 23.80 | 24.20 | 00:00:00 | | 2002-12-13 | 1,169,200 | 24.16 | 24.20 | 23.67 | 23.96 | 00:00:00 | | 2002-12-16 | 1,715,400 | 23.90 | 24.45 | 23.63 | 24.36 | 00:00:00 | | 2002-12-17 | 1,053,100 | 24.50 | 24.58 | 23.91 | 23.96 | 00:00:00 | | 2002-12-18 | 1,883,400 | 23.90 | 23.95 | 22.69 | 22.94 | 00:00:00 | | 2002-12-19 | 1,530,800 | 23.00 | 23.54 | 22.63 | 22.81 | 00:00:00 | | 2002-12-20 | 2,924,200 | 23.61 | 23.85 | 21.85 | 23.65 | 00:00:00 | | 2002-12-23 | 953,500 | 23.62 | 23.97 | 23.34 | 23.62 | 00:00:00 | | 2002-12-24 | 309,500 | 23.13 | 23.71 | 23.06 | 23.44 | 00:00:00 | | 2002-12-26 | 468,200 | 23.42 | 24.28 | 23.36 | 23.44 | 00:00:00 | | 2002-12-27 | 530,800 | 23.23 | 23.44 | 22.95 | 22.95 | 00:00:00 | | 2002-12-30 | 492,500 | 22.97 | 23.14 | 22.50 | 22.99 | 00:00:00 | | 2002-12-31 | 704,100 | 23.00 | 23.21 | 22.53 | 23.04 | 00:00:00 | | 2003-01-02 | 950,700 | 23.23 | 24.45 | 22.81 | 24.43 | 00:00:00 | | 2003-01-03 | 668,400 | 24.48 | 24.58 | 24.02 | 24.49 | 00:00:00 | | 2003-01-06 | 875,400 | 24.64 | 25.04 | 24.34 | 24.83 | 00:00:00 | | 2003-01-07 | 814,100 | 24.83 | 24.96 | 24.32 | 24.66 | 00:00:00 | | 2003-01-08 | 675,700 | 24.64 | 24.66 | 23.54 | 23.78 | 00:00:00 | | 2003-01-09 | 1,144,600 | 23.95 | 24.74 | 23.74 | 24.09 | 00:00:00 | | 2003-01-10 | 861,300 | 24.03 | 24.60 | 23.52 | 24.30 | 00:00:00 | | 2003-01-13 | 762,200 | 24.46 | 24.49 | 23.88 | 24.06 | 00:00:00 | | 2003-01-14 | 759,000 | 24.00 | 24.68 | 23.87 | 24.68 | 00:00:00 | | 2003-01-15 | 1,277,200 | 24.57 | 25.17 | 24.48 | 25.02 | 00:00:00 | | 2003-01-16 | 1,321,400 | 25.10 | 25.50 | 24.26 | 24.40 | 00:00:00 | | 2003-01-17 | 2,453,100 | 23.65 | 23.87 | 22.87 | 22.89 | 00:00:00 | | 2003-01-21 | 1,005,600 | 22.89 | 23.00 | 22.14 | 22.32 | 00:00:00 | | 2003-01-22 | 871,500 | 22.14 | 22.44 | 21.90 | 22.10 | 00:00:00 | | 2003-01-23 | 1,062,800 | 22.24 | 22.69 | 21.72 | 22.67 | 00:00:00 | | 2003-01-24 | 799,200 | 22.20 | 22.48 | 21.60 | 21.77 | 00:00:00 | | 2003-01-27 | 739,600 | 21.65 | 22.21 | 21.49 | 21.53 | 00:00:00 | | 2003-01-28 | 747,400 | 21.87 | 22.02 | 21.43 | 21.85 | 00:00:00 | | 2003-01-29 | 1,064,500 | 21.71 | 22.25 | 21.08 | 22.16 | 00:00:00 | | 2003-01-30 | 1,894,000 | 21.20 | 21.73 | 20.50 | 20.52 | 00:00:00 | | 2003-01-31 | 1,491,300 | 20.35 | 21.19 | 19.98 | 20.99 | 00:00:00 | | 2003-02-03 | 545,700 | 20.90 | 21.30 | 20.60 | 21.06 | 00:00:00 | | 2003-02-04 | 987,100 | 20.39 | 20.83 | 20.05 | 20.80 | 00:00:00 | | 2003-02-05 | 780,200 | 20.89 | 21.44 | 20.55 | 20.60 | 00:00:00 | | 2003-02-06 | 1,322,400 | 20.51 | 21.14 | 20.30 | 20.98 | 00:00:00 | | 2003-02-07 | 963,300 | 21.20 | 21.40 | 20.55 | 20.71 | 00:00:00 | | 2003-02-10 | 991,900 | 20.85 | 21.34 | 20.54 | 21.10 | 00:00:00 | | 2003-02-11 | 756,700 | 21.27 | 21.48 | 20.79 | 21.01 | 00:00:00 | | 2003-02-12 | 827,600 | 20.97 | 21.14 | 20.52 | 20.92 | 00:00:00 | | 2003-02-13 | 733,200 | 21.09 | 21.10 | 20.43 | 20.66 | 00:00:00 | | 2003-02-14 | 1,016,600 | 20.83 | 21.85 | 20.71 | 21.76 | 00:00:00 | | 2003-02-18 | 1,065,300 | 22.00 | 22.93 | 21.88 | 22.86 | 00:00:00 | | 2003-02-19 | 836,700 | 22.86 | 22.94 | 22.03 | 22.25 | 00:00:00 | | 2003-02-20 | 628,800 | 22.73 | 22.80 | 22.02 | 22.13 | 00:00:00 | | 2003-02-21 | 1,003,000 | 22.94 | 22.96 | 22.00 | 22.88 | 00:00:00 | | 2003-02-24 | 629,200 | 22.98 | 23.01 | 22.23 | 22.33 | 00:00:00 | | 2003-02-25 | 619,800 | 22.10 | 22.51 | 21.55 | 22.28 | 00:00:00 | | 2003-02-26 | 632,100 | 22.25 | 22.35 | 21.57 | 21.81 | 00:00:00 | | 2003-02-27 | 538,800 | 21.82 | 22.40 | 21.51 | 22.18 | 00:00:00 | | 2003-02-28 | 696,200 | 22.18 | 22.46 | 21.95 | 22.27 | 00:00:00 | | 2003-03-03 | 721,900 | 22.40 | 22.54 | 21.55 | 21.55 | 00:00:00 | | 2003-03-04 | 777,600 | 21.70 | 21.78 | 21.17 | 21.25 | 00:00:00 | | 2003-03-05 | 627,400 | 21.28 | 21.54 | 20.85 | 21.22 | 00:00:00 | | 2003-03-06 | 1,300,700 | 20.85 | 21.04 | 20.35 | 20.45 | 00:00:00 | | 2003-03-07 | 1,629,500 | 20.29 | 21.24 | 20.17 | 21.20 | 00:00:00 | | 2003-03-10 | 954,900 | 20.86 | 21.05 | 20.50 | 20.70 | 00:00:00 | | 2003-03-11 | 748,400 | 20.56 | 20.71 | 20.16 | 20.27 | 00:00:00 | | 2003-03-12 | 885,700 | 20.25 | 20.76 | 20.14 | 20.67 | 00:00:00 | | 2003-03-13 | 1,003,700 | 21.25 | 22.26 | 20.96 | 22.25 | 00:00:00 | | 2003-03-14 | 1,406,900 | 22.36 | 22.63 | 21.84 | 22.00 | 00:00:00 | | 2003-03-17 | 1,510,000 | 21.96 | 23.45 | 21.90 | 23.45 | 00:00:00 | | 2003-03-18 | 1,127,400 | 23.39 | 23.89 | 23.17 | 23.88 | 00:00:00 | | 2003-03-19 | 903,900 | 24.05 | 24.10 | 23.02 | 23.41 | 00:00:00 | | 2003-03-20 | 661,700 | 23.14 | 23.63 | 22.87 | 23.44 | 00:00:00 | | 2003-03-21 | 1,571,500 | 23.81 | 24.15 | 23.14 | 23.49 | 00:00:00 | | 2003-03-24 | 1,095,400 | 22.85 | 23.13 | 22.30 | 22.42 | 00:00:00 | | 2003-03-25 | 1,076,200 | 22.55 | 23.00 | 22.07 | 22.88 | 00:00:00 | | 2003-03-26 | 997,700 | 22.24 | 23.14 | 22.20 | 22.66 | 00:00:00 | | 2003-03-27 | 757,700 | 22.39 | 22.79 | 22.20 | 22.60 | 00:00:00 | | 2003-03-28 | 631,900 | 22.24 | 22.56 | 21.99 | 22.20 | 00:00:00 | | 2003-03-31 | 970,700 | 21.50 | 21.79 | 21.25 | 21.48 | 00:00:00 | | 2003-04-01 | 927,500 | 21.91 | 22.20 | 21.20 | 21.90 | 00:00:00 | | 2003-04-02 | 810,300 | 22.43 | 23.02 | 22.36 | 22.94 | 00:00:00 | | 2003-04-03 | 629,200 | 22.98 | 23.09 | 22.40 | 22.68 | 00:00:00 | | 2003-04-04 | 699,300 | 22.79 | 23.14 | 22.25 | 22.34 | 00:00:00 | | 2003-04-07 | 848,800 | 23.50 | 23.70 | 22.70 | 22.79 | 00:00:00 | | 2003-04-08 | 1,148,800 | 22.96 | 23.02 | 21.83 | 22.13 | 00:00:00 | | 2003-04-09 | 910,400 | 22.05 | 22.50 | 21.37 | 21.38 | 00:00:00 | | 2003-04-10 | 655,900 | 21.55 | 22.07 | 21.33 | 21.70 | 00:00:00 | | 2003-04-11 | 485,500 | 21.71 | 22.08 | 21.46 | 21.71 | 00:00:00 | | 2003-04-14 | 631,400 | 21.86 | 22.33 | 21.53 | 22.13 | 00:00:00 | | 2003-04-15 | 617,400 | 22.06 | 22.61 | 21.84 | 22.37 | 00:00:00 | | 2003-04-16 | 1,037,900 | 22.39 | 23.00 | 22.04 | 22.51 | 00:00:00 | | 2003-04-17 | 2,124,000 | 21.15 | 23.18 | 21.15 | 23.01 | 00:00:00 | | 2003-04-21 | 803,200 | 23.04 | 23.04 | 22.51 | 22.94 | 00:00:00 | | 2003-04-22 | 1,034,700 | 22.70 | 23.75 | 22.62 | 23.50 | 00:00:00 | | 2003-04-23 | 867,900 | 23.50 | 23.55 | 22.90 | 23.55 | 00:00:00 | | 2003-04-24 | 757,200 | 22.86 | 23.20 | 22.75 | 23.08 | 00:00:00 | | 2003-04-25 | 835,600 | 22.61 | 22.97 | 22.10 | 22.13 | 00:00:00 | | 2003-04-28 | 1,069,700 | 22.13 | 23.14 | 22.13 | 23.05 | 00:00:00 | | 2003-04-29 | 863,800 | 23.08 | 23.45 | 22.75 | 23.37 | 00:00:00 | | 2003-04-30 | 1,225,300 | 23.13 | 23.59 | 22.67 | 23.27 | 00:00:00 | | 2003-05-01 | 792,000 | 23.05 | 23.62 | 22.79 | 23.34 | 00:00:00 | | 2003-05-02 | 1,077,800 | 23.07 | 24.08 | 23.02 | 23.86 | 00:00:00 | | 2003-05-05 | 1,139,800 | 23.93 | 24.51 | 23.59 | 24.29 | 00:00:00 | | 2003-05-06 | 1,168,100 | 24.02 | 24.96 | 23.96 | 24.75 | 00:00:00 | | 2003-05-07 | 1,256,800 | 24.60 | 24.80 | 24.18 | 24.39 | 00:00:00 | | 2003-05-08 | 961,500 | 24.03 | 24.36 | 23.88 | 24.12 | 00:00:00 | | 2003-05-09 | 1,038,600 | 24.31 | 25.09 | 24.16 | 24.96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
