MLNX

Mellanox Technologies

$109.75 0.05 (0.05%)
17:33 EDT MLNX Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       -
Market Cap:       5.68B
EPS:       -
Volume:       417,200
Day's Range:       109.48 - 110.42
52wk Range:       65.68 - 121.13
Previous Close:       109.75
Historical Data for MLNX
Date Open High Low Volume Close Change %
05/24/19 109.91 110.42 109.48 417,200 109.75 -0.05   -0.05%
05/23/19 109.75 110.06 109.30 1,015,999 109.80 -0.59   -0.53%
05/22/19 111.08 111.65 110.05 1,412,492 110.39 -0.93   -0.84%
05/21/19 110.35 112.70 109.84 1,498,795 111.32 1.68   1.53%
05/20/19 112.35 112.61 109.60 1,944,995 109.64 -3.25   -2.88%
05/17/19 114.31 115.22 112.63 1,727,500 112.89 -2.00   -1.74%
05/16/19 116.70 116.75 114.40 2,100,755 114.89 -1.94   -1.66%
05/15/19 117.02 117.66 116.75 656,386 116.83 -0.32   -0.27%
05/14/19 117.50 117.69 117.06 708,598 117.15 -0.15   -0.13%
05/13/19 116.87 117.64 116.50 1,174,590 117.30 -0.60   -0.51%
05/10/19 117.51 118.37 116.93 884,100 117.90 0.14   0.12%
05/09/19 117.81 117.97 117.02 1,120,542 117.76 -0.29   -0.25%
05/08/19 118.87 119.25 118.00 1,034,450 118.05 -0.91   -0.76%
05/07/19 119.54 119.78 118.67 1,208,711 118.96 -1.01   -0.84%
05/06/19 120.15 120.25 119.60 525,569 119.97 -0.55   -0.46%
05/03/19 120.59 120.62 120.25 334,600 120.52 0.02   0.02%
05/02/19 120.40 120.70 120.15 659,137 120.50 0.00   0.00%
05/01/19 120.52 120.88 120.33 465,692 120.50 0.20   0.17%
04/30/19 120.14 120.45 120.06 436,829 120.30 0.07   0.06%
04/29/19 120.26 120.63 120.19 316,747 120.23 -0.03   -0.02%
04/26/19 120.25 120.71 120.00 478,100 120.26 -0.24   -0.20%
04/25/19 120.61 120.86 120.17 631,902 120.50 -0.31   -0.26%
04/24/19 120.71 121.13 120.71 933,322 120.81 0.06   0.05%
04/23/19 120.58 121.07 120.40 1,229,838 120.75 0.75   0.63%
04/22/19 119.60 120.07 119.38 636,998 120.00 0.19   0.16%
04/18/19 119.80 119.94 119.51 468,700 119.81 0.06   0.05%
04/17/19 119.22 120.20 119.22 916,966 119.75 0.43   0.36%
04/16/19 119.15 119.40 119.00 978,141 119.32 0.18   0.15%
04/15/19 119.22 119.30 119.07 334,761 119.14 -0.13   -0.11%
04/12/19 119.40 119.40 119.00 425,600 119.27 -0.01   -0.01%
04/11/19 118.97 119.30 118.90 621,250 119.28 0.36   0.30%
04/10/19 118.51 119.00 118.43 721,773 118.92 0.48   0.41%
04/09/19 118.76 118.83 118.24 1,621,702 118.44 -0.36   -0.30%
04/08/19 118.95 118.99 118.52 478,530 118.80 -0.09   -0.08%
04/05/19 118.49 118.99 118.38 927,800 118.89 0.45   0.38%
04/04/19 118.22 118.50 118.11 776,236 118.44 0.25   0.21%
04/03/19 118.10 118.55 118.08 963,242 118.19 0.13   0.11%
04/02/19 118.19 118.19 117.87 802,273 118.06 0.06   0.05%
04/01/19 118.44 118.53 117.83 1,023,896 118.00 -0.36   -0.30%
03/29/19 117.97 118.60 117.60 1,729,800 118.36 0.62   0.53%
03/28/19 117.80 118.00 117.62 533,159 117.74 0.08   0.07%
03/27/19 117.97 118.06 117.00 1,344,329 117.66 -0.38   -0.32%
03/26/19 118.10 118.18 117.85 1,008,718 118.04 0.07   0.06%
03/25/19 117.97 118.18 117.82 893,604 117.97 -0.09   -0.08%
03/22/19 117.89 118.09 117.73 1,492,300 118.06 0.05   0.04%
03/21/19 117.92 118.15 117.83 1,074,646 118.01 -0.04   -0.03%
03/20/19 117.90 118.19 117.60 1,911,741 118.05 0.27   0.23%
03/19/19 117.90 117.95 117.54 1,670,648 117.78 0.03   0.03%
03/18/19 118.00 118.04 117.71 1,232,841 117.75 -0.22   -0.19%
03/15/19 118.15 118.19 117.54 2,686,700 117.97 -0.05   -0.04%
03/14/19 118.30 118.35 118.00 2,192,706 118.02 -0.13   -0.11%
03/13/19 118.33 118.46 118.05 3,740,361 118.15 -0.01   -0.01%
03/12/19 118.00 118.46 117.99 6,323,347 118.16 0.27   0.23%
03/11/19 118.95 119.10 117.88 25,164,816 117.89 8.51   7.78%
03/08/19 107.93 109.57 106.94 877,200 109.38 0.04   0.04%
03/07/19 107.54 109.40 105.92 1,063,689 109.34 1.81   1.68%
03/06/19 108.36 108.99 106.00 1,072,620 107.53 -1.45   -1.33%
03/05/19 109.04 110.09 108.38 811,282 108.98 -0.59   -0.54%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

B
Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!