Mellanox Technologies (MLNX)

59.69 -0.45  -0.75%  May 30, 8:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Mellanox Technologies Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 30, 2012 59.75 60.00 58.95 59.69 176125
May 29, 2012 60.26 60.95 59.39 60.14 225566
May 25, 2012 58.29 59.34 57.37 59.02 132806
May 24, 2012 59.98 60.90 57.61 58.46 474038
May 23, 2012 58.04 59.44 57.01 59.24 463400
May 22, 2012 59.15 61.40 58.21 59.06 892060
May 21, 2012 54.68 59.14 54.23 58.53 580212
May 18, 2012 54.76 55.88 53.29 54.12 529675
May 17, 2012 57.81 58.52 53.95 54.78 532333
May 16, 2012 59.11 59.91 57.23 58.09 414945
May 15, 2012 58.34 59.09 57.45 58.17 290293
May 14, 2012 57.35 58.85 57.20 58.25 325118
May 11, 2012 56.67 59.23 56.34 58.02 370518
May 10, 2012 57.80 57.80 55.82 57.16 523032
May 9, 2012 57.32 58.00 56.71 57.19 322129
May 8, 2012 57.51 58.06 55.33 57.85 402134
May 7, 2012 56.02 59.78 56.01 56.99 557505
May 4, 2012 56.00 56.77 55.66 56.07 282266
May 3, 2012 58.20 58.99 56.84 57.14 327028
May 2, 2012 56.77 58.63 56.40 57.87 483848
May 1, 2012 58.63 59.40 56.90 57.41 403416
April 30, 2012 58.01 59.20 56.59 58.59 501396
April 27, 2012 57.29 58.94 55.89 57.65 803040
April 26, 2012 56.64 57.29 55.91 55.98 430495
April 25, 2012 56.79 57.90 55.66 56.44 888736
April 24, 2012 58.87 59.88 55.05 55.50 775498
April 23, 2012 58.73 59.50 56.99 58.87 1142835
April 20, 2012 64.57 64.97 59.30 61.52 2251785
April 19, 2012 55.00 67.20 55.00 65.91 5215913
April 18, 2012 43.74 43.91 42.86 43.33 459588
April 17, 2012 42.86 43.92 42.74 43.45 359129
April 16, 2012 42.00 42.17 41.02 41.63 161544
April 13, 2012 41.57 41.72 41.06 41.14 101343
April 12, 2012 41.45 41.97 41.03 41.69 150637
April 11, 2012 40.98 41.67 40.52 41.33 235349
April 10, 2012 41.70 42.07 39.71 40.06 262132
April 9, 2012 42.01 42.09 41.50 41.70 78735
April 5, 2012 41.22 42.50 41.06 42.50 224437
April 4, 2012 41.39 41.70 40.44 41.15 124265
April 3, 2012 41.93 42.27 41.44 41.66 76004
April 2, 2012 41.44 42.48 41.15 42.10 189500
March 30, 2012 41.99 42.31 41.65 41.83 144066
March 29, 2012 41.56 41.81 41.05 41.65 364620
March 28, 2012 41.80 42.08 41.06 41.86 327406
March 27, 2012 41.77 41.94 41.30 41.91 179407
March 26, 2012 41.00 41.36 40.86 41.27 157076
March 23, 2012 39.87 40.22 39.62 40.07 150070
March 22, 2012 40.19 40.25 39.43 39.89 222789
March 21, 2012 38.86 38.86 38.86 38.86 0.00
March 20, 2012 39.80 39.80 39.80 39.80 0.00
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

MLNX News

My current watchlist: http://stks.co/4141 $TDG $URE $JBHT $MLNX $ALXN and others.
about 2 days ago by Global_Trader
$MLNX trying once again to stay above $60, which has been a key resistance level for this stock.
about 2 days ago by DarvasTrader
$MLNX FABLESS CHIP MAKERS WORKING $CRUS
about 2 days ago by RayGilliam
$MLNX http://stks.co/40Cl What correction? EPS gap holding up well and trying to continue trend here.
about 3 days ago by ABtrader
$V http://stks.co/3ztJ $V $SXCI $CPRT $TDG $PEP $LQDT $MLNX $UA $WPI $BWLD $MNST $SNI $TCBI $VSI - when correction finishes
about 4 days ago by gregnb
Mellanox, Cirrus Lead Fabless Chip Group
May 24, 6:13PM Investor's Business Daily
@IndianTrader Yes, $MLNX has held up well since a stellar earnings report. Six analysts have a $65 price target on this stock.
about 7 days ago by abubnic
$MLNX unfazed by all the chaos. High on watch list.
about 7 days ago by IndianTrader
I'd like to see $MLNX hold above $60. Hitting heavy resistance there.
about 8 days ago by DarvasTrader
$MLNX Mentioned more than normal on StockTwits - Currently at 2 x average daily social activity
about 8 days ago by TradeIdeasQuant
The $60 mark has established itself as a clear resistance point for $MLNX.
about 8 days ago by DarvasTrader
RT @ivanhoff It has been consolidating its monstrous earnings breakout for about a month. One that I'm watching $MLNX http://stks.co/3wHU
about 8 days ago by chartly
It has been consolidating its monstrous earnings breakout for about a month. One that I'm watching $MLNX http://chart.ly/o25wipa
about 9 days ago by ivanhoff
$MLNX mentioned in Big Picture column today & fellow Zangerites on it too. 61.46 fib above should provide some resistance up here.
about 9 days ago by TCMLLC
long ideas $el $wwww $mlnx $fast $expe $swi $crus $psmt
about 9 days ago by RayGilliam
nice pop in $MLNX. Apparently 53-55 is the floor.
about 9 days ago by AaronJ
I like what we're seeing from $MLNX today. Up 8.5% on solid volume.
about 9 days ago by DarvasTrader
Tech sector has many charts in OS territory, like everywhere else, but some holding up well, $MLNX an example, refuses to gap fill (so far)
about 11 days ago by harmongreg
Mellanox Avoids Flaws Seen In Many Israeli Stocks
May 18, 6:07PM Investor's Business Daily
To Trounce Big Rivals, Mellanox CEO Pounces On Ideas
May 18, 3:40PM Investor's Business Daily
Friend The Market Trend
May 18, 1:40PM Forbes
$1.3M in $MLNX shares sold for $58.46 by Roni; However, he exercised his options for the same number of shares @ $1.50 http://stks.co/3sLO
about 14 days ago by abubnic
$MLNX not ready after all
about 14 days ago by TheEquitiesRoom
Handling a Dysfunctional Europe
May 16, 2:00PM Investor Place
$MLNX looks like it may finally want to go.
about 15 days ago by TheEquitiesRoom
$MLNX Insider Sale: $1.3M of stock sold by Roni Ashuri between May 11, 2012 - May 14, 2012 http://stks.co/3qMt
about 15 days ago by MarketBrief
$MLNX Insider Sale: $1.3M of stock sold by Shai Cohen between May 11, 2012 - May 14, 2012 http://stks.co/3qMr
about 15 days ago by MarketBrief
#LongSetups in #LeadingStocks & #StockMarket acting well..$BWLD $SHFL $SXCI $AAPL $PCLN $MLNX..$EURUSD leading action. #Prepare & #StayAlert
about 15 days ago by CapitalistBull
Atmel's maXTouch Supports Ingenico
May 15, 1:00PM Zacks
Additional Buyback for Atmel
May 07, 4:45PM Zacks
Why Mellanox Shares Skyrocketed
Apr 19, 12:45PM Fool
Mellanox Shares Soar As Q1 Results Beat By A Lot
Apr 19, 10:58AM Investor's Business Daily

Recent Quotes

Symbol Price Chg Chg % Market Cap
MLNX 59.69 -0.45 -0.75% 2.409B
MLNK 4.54 +0.00 +0.00% 198.99M
MLN 19.89 +0.05 +0.24%
MLI 42.94 -0.75 -1.72% 1.671B
MLHR 18.41 -0.61 -3.21% 1.108B
MLAB 45.09 -0.90 -1.96% 151.31M
MKTX 32.33 -0.11 -0.34% 1.168B
MCS 13.31 -0.57 -4.11% 405.99M
MCRS 53.00 -1.25 -2.30% 4.336B
MCRL 9.83 -0.10 -1.01% 604.74M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close