MFLX: Historical Prices for Multi-Fineline Electronix, Inc. - Yahoo!7 Finance

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	21.34	21.59	20.75	20.83	193,100	20.83
8-Feb-10	21.45	21.71	21.10	21.21	187,600	21.21
5-Feb-10	22.36	22.40	20.83	21.45	504,300	21.45
4-Feb-10	23.24	23.58	22.70	22.74	224,000	22.74
3-Feb-10	23.15	23.60	23.03	23.44	264,400	23.44
2-Feb-10	23.69	23.78	23.12	23.20	282,100	23.20
1-Feb-10	23.87	24.10	23.60	23.68	193,200	23.68
29-Jan-10	24.20	24.46	23.59	23.87	242,800	23.87
28-Jan-10	24.89	24.89	24.22	24.26	109,400	24.26
27-Jan-10	24.20	24.90	23.82	24.83	148,900	24.83
26-Jan-10	23.77	24.53	23.77	24.29	196,000	24.29
25-Jan-10	24.41	24.53	23.84	23.90	109,800	23.90
22-Jan-10	25.03	25.24	24.30	24.32	101,000	24.32
21-Jan-10	25.11	25.34	24.68	24.98	204,700	24.98
20-Jan-10	24.65	25.17	24.60	25.01	155,500	25.01
19-Jan-10	25.16	25.46	24.52	24.70	133,300	24.70
15-Jan-10	25.66	25.66	24.91	25.08	147,700	25.08
14-Jan-10	25.50	26.15	25.28	25.57	107,600	25.57
13-Jan-10	24.94	25.64	24.60	25.46	226,500	25.46
12-Jan-10	23.29	25.09	22.66	24.95	691,900	24.95
11-Jan-10	28.44	28.51	27.75	27.90	80,700	27.90
8-Jan-10	28.22	28.25	27.80	28.24	61,600	28.24
7-Jan-10	28.39	28.62	27.69	28.32	77,200	28.32
6-Jan-10	28.36	28.78	28.21	28.43	91,000	28.43
5-Jan-10	29.08	29.14	28.30	28.30	106,500	28.30
4-Jan-10	28.95	29.57	28.46	29.02	101,200	29.02
31-Dec-09	28.96	29.22	28.31	28.37	45,900	28.37
30-Dec-09	29.08	29.08	28.50	29.06	47,900	29.06
29-Dec-09	29.21	29.26	28.71	29.09	49,900	29.09
28-Dec-09	29.24	29.38	28.83	29.25	39,800	29.25
24-Dec-09	29.25	29.34	28.97	29.08	12,400	29.08
23-Dec-09	29.37	29.55	28.83	29.13	56,700	29.13
22-Dec-09	28.94	29.40	28.74	29.24	79,000	29.24
21-Dec-09	28.77	29.41	28.71	28.95	88,900	28.95
18-Dec-09	27.77	28.94	27.77	28.59	155,000	28.59
17-Dec-09	28.41	28.48	27.64	27.69	93,000	27.69
16-Dec-09	27.82	28.70	27.57	28.37	129,100	28.37
15-Dec-09	27.85	28.03	27.20	27.49	77,500	27.49
14-Dec-09	27.64	27.88	27.14	27.84	38,400	27.84
11-Dec-09	27.93	28.22	27.02	27.40	39,400	27.40
10-Dec-09	27.38	28.45	27.28	27.88	194,000	27.88
9-Dec-09	27.26	27.26	26.65	27.19	126,400	27.19
8-Dec-09	27.53	27.59	26.83	27.16	114,000	27.16
7-Dec-09	27.05	27.71	26.84	27.49	73,100	27.49
4-Dec-09	26.56	27.20	26.37	26.85	207,800	26.85
3-Dec-09	26.01	27.00	25.84	26.16	159,300	26.16
2-Dec-09	25.11	25.91	24.89	25.80	187,900	25.80
1-Dec-09	25.20	25.47	24.94	25.02	78,800	25.02
30-Nov-09	25.20	25.20	24.85	24.93	82,900	24.93
27-Nov-09	24.94	25.65	24.87	25.15	29,300	25.15
25-Nov-09	25.48	25.76	25.11	25.57	45,100	25.57
24-Nov-09	25.73	25.73	25.16	25.41	52,900	25.41
23-Nov-09	25.68	26.32	25.63	25.79	50,800	25.79
20-Nov-09	25.56	25.83	25.31	25.45	78,800	25.45
19-Nov-09	26.39	26.75	25.51	25.73	101,400	25.73
18-Nov-09	25.53	27.14	25.28	26.59	262,300	26.59
17-Nov-09	25.93	25.93	24.88	25.11	152,400	25.11
16-Nov-09	25.96	26.23	25.42	25.96	93,800	25.96
13-Nov-09	25.47	25.96	24.89	25.80	61,200	25.80
12-Nov-09	26.01	26.34	25.50	25.52	90,500	25.52
11-Nov-09	26.56	26.74	25.91	26.01	75,400	26.01
10-Nov-09	26.23	26.59	25.26	26.24	304,500	26.24
9-Nov-09	27.24	27.24	26.13	26.56	149,000	26.56
6-Nov-09	27.25	27.88	26.80	27.23	66,600	27.23
5-Nov-09	27.92	28.00	27.39	27.62	309,300	27.62
4-Nov-09	27.79	27.99	26.91	27.94	162,600	27.94
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Email to a Friend

•

	Sign In [New User? Sign Up]	Finance Home \|Help

Multi-Fineline Electronix Inc. (MFLX)