The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Mellanox Technologies

  • MLNX
  • NASDAQ
  • Industrial Products
  • Latest 42.06
  • Currency US$
  • Change -0.55
  • Percent Change -1.291 %
  • Volume 426,405
  • Mon Sep 22, 2014 12:15 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 42.06 Last Trade: Sep 22, 2014
Date High Low Open Close Volume
Sep 22 42.60 41.38 42.59 42.06 426,405
Sep 19 44.42 42.51 44.10 42.61 481,307
Sep 18 44.78 43.60 44.00 44.15 459,781
Sep 17 45.15 43.11 43.76 43.89 796,523
Sep 16 44.17 42.05 42.50 43.82 733,365
Sep 15 42.94 42.09 42.81 42.80 697,681
Sep 12 42.77 41.34 42.77 41.65 313,419
Sep 11 43.23 41.94 42.08 42.77 523,246
Sep 10 42.50 41.92 42.17 42.15 518,729
Sep 9 42.60 41.83 42.01 42.07 273,641
Sep 8 43.18 42.20 42.96 42.51 433,587
Sep 5 43.08 42.14 42.50 42.80 420,899
Sep 4 43.26 42.08 42.49 42.43 479,492
Sep 3 43.30 41.90 42.50 42.44 435,432
Sep 2 42.92 40.43 40.43 42.46 897,746
Aug 29 42.37 41.41 42.19 41.79 277,865
Aug 28 42.50 41.77 42.22 41.97 275,253
Aug 27 42.60 41.68 41.87 42.47 397,610
Aug 26 42.00 40.80 41.00 41.83 306,034
Aug 25 41.73 40.72 41.44 41.09 295,836
Aug 22 42.03 41.41 42.03 41.47 267,809
Aug 21 42.82 41.64 42.39 42.03 385,249
Aug 20 42.91 42.00 42.00 42.47 456,288
Aug 19 42.25 41.00 41.02 42.15 420,289
Aug 18 41.32 40.23 40.90 41.29 459,726
Aug 15 41.10 39.99 40.84 40.80 512,928
Aug 14 41.87 40.52 41.87 40.74 1,079,658
Aug 13 41.71 40.63 41.00 41.31 702,709
Aug 12 42.18 39.96 41.40 40.79 1,097,304
Aug 11 42.95 41.66 41.97 42.31 605,333
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.