|
 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 | | 2003-05-09 | 1,038,600 | 24.31 | 25.09 | 24.16 | 24.96 | 00:00:00 | | 2003-05-12 | 1,011,800 | 24.85 | 25.42 | 24.57 | 25.20 | 00:00:00 | | 2003-05-13 | 602,100 | 25.07 | 25.29 | 24.74 | 25.13 | 00:00:00 | | 2003-05-14 | 899,700 | 25.27 | 25.39 | 24.63 | 24.70 | 00:00:00 | | 2003-05-15 | 782,500 | 24.96 | 25.40 | 24.59 | 25.39 | 00:00:00 | | 2003-05-16 | 1,020,000 | 25.21 | 25.82 | 24.96 | 25.48 | 00:00:00 | | 2003-05-19 | 717,000 | 25.33 | 25.47 | 24.31 | 24.36 | 00:00:00 | | 2003-05-20 | 1,083,500 | 24.36 | 24.79 | 23.95 | 24.10 | 00:00:00 | | 2003-05-21 | 759,700 | 23.93 | 24.23 | 23.67 | 24.08 | 00:00:00 | | 2003-05-22 | 707,600 | 23.90 | 24.45 | 23.86 | 24.16 | 00:00:00 | | 2003-05-23 | 1,017,600 | 23.98 | 24.15 | 23.74 | 24.00 | 00:00:00 | | 2003-05-27 | 1,359,500 | 24.02 | 24.95 | 23.79 | 24.76 | 00:00:00 | | 2003-05-28 | 1,187,700 | 24.82 | 24.91 | 24.49 | 24.75 | 00:00:00 | | 2003-05-29 | 1,203,800 | 24.70 | 25.28 | 24.63 | 24.80 | 00:00:00 | | 2003-05-30 | 3,306,600 | 26.22 | 28.04 | 26.14 | 27.37 | 00:00:00 | | 2003-06-02 | 1,222,900 | 27.97 | 28.05 | 26.94 | 27.04 | 00:00:00 | | 2003-06-03 | 743,000 | 27.09 | 27.76 | 26.90 | 27.68 | 00:00:00 | | 2003-06-04 | 861,700 | 27.64 | 28.27 | 27.24 | 28.13 | 00:00:00 | | 2003-06-05 | 702,600 | 28.13 | 28.20 | 27.64 | 28.06 | 00:00:00 | | 2003-06-06 | 1,345,300 | 28.45 | 29.36 | 28.01 | 28.20 | 00:00:00 | | 2003-06-09 | 1,107,600 | 26.78 | 28.31 | 26.78 | 27.54 | 00:00:00 | | 2003-06-10 | 533,400 | 27.60 | 27.89 | 27.25 | 27.70 | 00:00:00 | | 2003-06-11 | 940,300 | 27.84 | 27.84 | 26.98 | 27.73 | 00:00:00 | | 2003-06-12 | 652,100 | 27.65 | 28.24 | 27.40 | 28.00 | 00:00:00 | | 2003-06-13 | 673,200 | 28.09 | 28.09 | 26.98 | 27.18 | 00:00:00 | | 2003-06-16 | 643,700 | 27.37 | 28.47 | 27.27 | 28.33 | 00:00:00 | | 2003-06-17 | 448,900 | 28.53 | 28.63 | 27.58 | 28.09 | 00:00:00 | | 2003-06-18 | 661,400 | 27.75 | 28.38 | 27.51 | 28.27 | 00:00:00 | | 2003-06-19 | 1,404,800 | 28.10 | 28.77 | 27.97 | 28.52 | 00:00:00 | | 2003-06-20 | 1,672,200 | 28.45 | 29.03 | 28.08 | 28.68 | 00:00:00 | | 2003-06-23 | 888,000 | 28.45 | 28.75 | 27.79 | 28.04 | 00:00:00 | | 2003-06-24 | 716,900 | 28.48 | 28.48 | 27.39 | 27.45 | 00:00:00 | | 2003-06-25 | 948,000 | 27.40 | 27.85 | 26.97 | 27.10 | 00:00:00 | | 2003-06-26 | 530,400 | 27.30 | 27.80 | 26.75 | 27.38 | 00:00:00 | | 2003-06-27 | 798,600 | 27.38 | 28.14 | 27.00 | 27.40 | 00:00:00 | | 2003-06-30 | 562,000 | 27.21 | 27.65 | 26.78 | 26.98 | 00:00:00 | | 2003-07-01 | 1,024,900 | 27.19 | 27.66 | 26.14 | 27.39 | 00:00:00 | | 2003-07-02 | 827,100 | 27.85 | 27.86 | 26.97 | 27.63 | 00:00:00 | | 2003-07-03 | 387,300 | 27.32 | 27.59 | 26.93 | 27.05 | 00:00:00 | | 2003-07-07 | 851,200 | 27.36 | 28.62 | 27.24 | 28.54 | 00:00:00 | | 2003-07-08 | 867,700 | 27.92 | 28.98 | 27.90 | 28.81 | 00:00:00 | | 2003-07-09 | 594,400 | 28.67 | 29.01 | 27.95 | 28.32 | 00:00:00 | | 2003-07-10 | 450,400 | 28.40 | 28.50 | 27.59 | 27.79 | 00:00:00 | | 2003-07-11 | 489,000 | 27.81 | 28.27 | 27.43 | 28.10 | 00:00:00 | | 2003-07-14 | 872,200 | 28.44 | 29.02 | 28.34 | 28.50 | 00:00:00 | | 2003-07-15 | 672,200 | 28.83 | 29.14 | 28.18 | 28.27 | 00:00:00 | | 2003-07-16 | 662,700 | 28.49 | 28.56 | 27.64 | 27.80 | 00:00:00 | | 2003-07-17 | 772,600 | 27.47 | 27.61 | 26.55 | 26.71 | 00:00:00 | | 2003-07-18 | 927,800 | 26.87 | 27.64 | 26.06 | 26.94 | 00:00:00 | | 2003-07-21 | 1,119,200 | 28.51 | 28.94 | 26.93 | 27.33 | 00:00:00 | | 2003-07-22 | 996,600 | 27.90 | 28.31 | 27.25 | 27.69 | 00:00:00 | | 2003-07-23 | 705,600 | 28.50 | 28.50 | 27.47 | 28.11 | 00:00:00 | | 2003-07-24 | 1,843,400 | 28.53 | 30.10 | 28.41 | 29.30 | 00:00:00 | | 2003-07-25 | 1,814,500 | 28.99 | 29.14 | 27.34 | 27.94 | 00:00:00 | | 2003-07-28 | 662,700 | 28.21 | 28.47 | 27.70 | 28.39 | 00:00:00 | | 2003-07-29 | 1,019,700 | 28.20 | 28.35 | 26.90 | 27.85 | 00:00:00 | | 2003-07-30 | 505,400 | 27.95 | 27.97 | 27.45 | 27.73 | 00:00:00 | | 2003-07-31 | 1,044,000 | 28.12 | 28.75 | 27.40 | 27.95 | 00:00:00 | | 2003-08-01 | 718,100 | 28.15 | 28.22 | 27.21 | 27.46 | 00:00:00 | | 2003-08-04 | 712,000 | 27.16 | 27.95 | 26.65 | 27.66 | 00:00:00 | | 2003-08-05 | 969,500 | 27.64 | 27.65 | 26.27 | 26.40 | 00:00:00 | | 2003-08-06 | 955,600 | 26.22 | 26.69 | 26.00 | 26.09 | 00:00:00 | | 2003-08-07 | 864,400 | 26.49 | 26.63 | 25.84 | 26.13 | 00:00:00 | | 2003-08-08 | 599,300 | 26.42 | 26.70 | 26.20 | 26.50 | 00:00:00 | | 2003-08-11 | 651,300 | 26.71 | 27.07 | 26.50 | 27.00 | 00:00:00 | | 2003-08-12 | 426,000 | 27.00 | 27.30 | 26.66 | 27.13 | 00:00:00 | | 2003-08-13 | 644,400 | 27.29 | 27.62 | 26.96 | 27.46 | 00:00:00 | | 2003-08-14 | 411,600 | 27.39 | 27.82 | 27.14 | 27.59 | 00:00:00 | | 2003-08-15 | 254,300 | 27.72 | 27.78 | 27.17 | 27.50 | 00:00:00 | | 2003-08-18 | 747,800 | 27.67 | 28.77 | 27.43 | 28.73 | 00:00:00 | | 2003-08-19 | 664,100 | 28.70 | 29.00 | 28.29 | 28.99 | 00:00:00 | | 2003-08-20 | 410,200 | 28.78 | 28.97 | 28.49 | 28.60 | 00:00:00 | | 2003-08-21 | 652,100 | 28.88 | 29.19 | 28.46 | 28.71 | 00:00:00 | | 2003-08-22 | 1,009,200 | 29.18 | 29.60 | 28.40 | 28.46 | 00:00:00 | | 2003-08-25 | 570,200 | 28.40 | 28.45 | 27.87 | 28.06 | 00:00:00 | | 2003-08-26 | 982,600 | 27.90 | 28.71 | 27.52 | 28.53 | 00:00:00 | | 2003-08-27 | 728,100 | 28.61 | 29.12 | 28.52 | 29.00 | 00:00:00 | | 2003-08-28 | 465,400 | 28.28 | 29.29 | 28.28 | 29.26 | 00:00:00 | | 2003-08-29 | 502,400 | 29.13 | 29.69 | 28.99 | 29.57 | 00:00:00 | | 2003-09-02 | 588,400 | 29.87 | 30.20 | 29.29 | 30.18 | 00:00:00 | | 2003-09-03 | 621,000 | 30.20 | 30.31 | 29.90 | 30.23 | 00:00:00 | | 2003-09-04 | 918,700 | 30.09 | 30.77 | 30.09 | 30.43 | 00:00:00 | | 2003-09-05 | 962,600 | 30.35 | 30.63 | 29.85 | 30.17 | 00:00:00 | | 2003-09-08 | 800,500 | 30.19 | 30.91 | 30.15 | 30.45 | 00:00:00 | | 2003-09-09 | 615,500 | 30.24 | 30.38 | 29.56 | 29.86 | 00:00:00 | | 2003-09-10 | 1,007,500 | 29.50 | 29.54 | 28.76 | 28.93 | 00:00:00 | | 2003-09-11 | 624,000 | 28.98 | 29.75 | 28.98 | 29.71 | 00:00:00 | | 2003-09-12 | 543,900 | 29.64 | 29.64 | 28.86 | 29.33 | 00:00:00 | | 2003-09-15 | 435,600 | 29.18 | 29.42 | 28.87 | 29.03 | 00:00:00 | | 2003-09-16 | 784,600 | 29.15 | 30.50 | 29.00 | 30.50 | 00:00:00 | | 2003-09-17 | 603,000 | 30.51 | 30.68 | 30.11 | 30.47 | 00:00:00 | | 2003-09-18 | 564,800 | 30.25 | 30.89 | 30.11 | 30.74 | 00:00:00 | | 2003-09-19 | 673,700 | 30.62 | 31.10 | 28.91 | 30.85 | 00:00:00 | | 2003-09-22 | 568,100 | 30.50 | 30.75 | 29.76 | 30.28 | 00:00:00 | | 2003-09-23 | 787,400 | 30.55 | 31.09 | 30.50 | 30.93 | 00:00:00 | | 2003-09-24 | 618,500 | 30.84 | 30.89 | 29.59 | 29.76 | 00:00:00 | | 2003-09-25 | 684,800 | 29.04 | 29.80 | 29.04 | 29.14 | 00:00:00 | | 2003-09-26 | 618,300 | 29.08 | 29.45 | 28.80 | 28.92 | 00:00:00 | | 2003-09-29 | 603,600 | 29.00 | 29.74 | 28.92 | 29.60 | 00:00:00 | | 2003-09-30 | 836,100 | 29.24 | 29.26 | 28.35 | 28.58 | 00:00:00 | | 2003-10-01 | 580,200 | 28.99 | 29.45 | 28.74 | 29.44 | 00:00:00 | | 2003-10-02 | 711,400 | 29.33 | 29.62 | 28.70 | 29.58 | 00:00:00 | | 2003-10-03 | 913,300 | 30.80 | 30.80 | 30.02 | 30.56 | 00:00:00 | | 2003-10-06 | 328,900 | 30.56 | 30.82 | 30.43 | 30.68 | 00:00:00 | | 2003-10-07 | 664,500 | 30.31 | 31.13 | 30.09 | 31.13 | 00:00:00 | | 2003-10-08 | 390,100 | 31.14 | 31.15 | 30.34 | 30.77 | 00:00:00 | | 2003-10-09 | 605,500 | 31.32 | 31.50 | 30.63 | 30.83 | 00:00:00 | | 2003-10-10 | 385,600 | 30.91 | 31.20 | 30.43 | 30.79 | 00:00:00 | | 2003-10-13 | 759,500 | 30.85 | 31.30 | 30.82 | 31.30 | 00:00:00 | | 2003-10-14 | 1,047,900 | 31.24 | 31.94 | 30.96 | 31.33 | 00:00:00 | | 2003-10-15 | 921,600 | 31.70 | 32.12 | 31.00 | 32.05 | 00:00:00 | | 2003-10-16 | 1,089,800 | 31.65 | 32.26 | 31.40 | 32.09 | 00:00:00 | | 2003-10-17 | 969,400 | 31.90 | 32.43 | 30.98 | 31.13 | 00:00:00 | | 2003-10-20 | 489,900 | 31.25 | 31.59 | 30.85 | 31.58 | 00:00:00 | | 2003-10-21 | 453,400 | 31.32 | 31.66 | 31.07 | 31.36 | 00:00:00 | | 2003-10-22 | 613,000 | 31.11 | 31.25 | 30.47 | 30.63 | 00:00:00 | | 2003-10-23 | 488,200 | 30.44 | 30.66 | 30.15 | 30.41 | 00:00:00 | | 2003-10-24 | 538,500 | 30.18 | 30.74 | 29.91 | 30.73 | 00:00:00 | | 2003-10-27 | 544,300 | 30.89 | 31.03 | 30.39 | 30.81 | 00:00:00 | | 2003-10-28 | 1,476,500 | 30.78 | 30.85 | 30.24 | 30.64 | 00:00:00 | | 2003-10-29 | 1,299,200 | 30.59 | 30.71 | 30.28 | 30.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
