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 42.47
  • Currency US$
  • Change 0.32
  • Percent Change 0.759 %
  • Volume 456,288
  • Wed Aug 20, 2014 04:00 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: 42.47 Last Trade: Aug 20, 2014
Date High Low Open Close Volume
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
Aug 8 42.15 41.11 41.38 41.92 297,978
Aug 7 42.48 41.25 41.91 41.27 466,051
Aug 6 42.10 40.32 41.70 41.69 311,906
Aug 5 42.17 41.29 41.57 41.91 407,050
Aug 4 42.94 41.96 42.40 42.05 585,778
Aug 1 42.03 40.70 41.29 41.83 644,827
Jul 31 42.54 41.25 42.30 41.65 744,384
Jul 30 43.80 42.60 42.76 42.75 981,046
Jul 29 44.12 42.27 42.27 42.73 818,609
Jul 28 44.19 42.00 43.40 43.69 1,703,293
Jul 25 44.40 39.71 40.01 44.40 4,532,427
Jul 24 38.47 37.08 37.37 37.57 977,008
Jul 23 38.59 37.21 38.54 37.28 633,384
Jul 22 38.31 37.04 37.44 38.11 808,009
Jul 21 38.07 37.18 37.79 37.28 528,843
Jul 18 39.26 37.33 38.29 37.46 757,946
Jul 17 39.98 38.25 39.79 38.29 976,593
Jul 16 39.73 37.43 38.07 39.68 2,784,405
Jul 15 36.92 35.58 36.91 35.77 634,840
Jul 14 36.95 34.60 34.84 36.67 801,121
Jul 11 34.78 34.19 34.34 34.54 396,361
Jul 10 34.49 33.33 33.75 34.46 237,424
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.