Mentor Graphics Corp historical prices

   Watch this stock

Historical chart

    24.07 
    22.51 
    20.95 
 Sep 25, 2013 Sep 23, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 23, 2014 21.78 21.82 21.39 21.44 899,164
Sep 22, 2014 21.76 21.91 21.54 21.80 868,819
Sep 19, 2014 22.33 22.35 21.85 21.93 1,251,670
Sep 18, 2014 22.12 22.27 22.07 22.26 542,156
Sep 17, 2014 22.00 22.35 21.84 22.02 1,123,488
Sep 16, 2014 21.91 22.09 21.78 22.04 662,924
Sep 15, 2014 21.91 21.98 21.67 21.88 818,381
Sep 12, 2014 21.99 22.16 21.82 22.10 910,128
Sep 11, 2014 21.95 22.09 21.83 22.06 824,520
Sep 10, 2014 21.99 22.24 21.89 22.10 487,669
Sep 9, 2014 22.10 22.17 21.96 21.98 975,633
Sep 8, 2014 22.35 22.57 22.05 22.20 871,850
Sep 5, 2014 22.41 22.67 22.34 22.48 758,789
Sep 4, 2014 22.32 22.73 22.21 22.53 1,157,256
Sep 3, 2014 22.30 22.41 22.12 22.23 653,574
Sep 2, 2014 21.91 22.33 21.81 22.15 1,234,719
Aug 29, 2014 21.75 21.86 21.70 21.81 515,845
Aug 28, 2014 21.56 21.74 21.40 21.70 712,227
Aug 27, 2014 21.56 21.61 21.40 21.57 456,728
Aug 26, 2014 21.45 21.73 21.11 21.52 649,820
Aug 25, 2014 21.70 21.74 21.27 21.32 456,787
Aug 22, 2014 21.12 22.18 21.07 21.58 1,522,699
Aug 21, 2014 21.21 21.54 21.12 21.43 540,350
Aug 20, 2014 21.15 21.27 21.03 21.23 494,846
Aug 19, 2014 21.20 21.38 21.12 21.29 319,551
Aug 18, 2014 21.02 21.32 20.82 21.19 304,530
Aug 15, 2014 21.16 21.22 20.68 20.84 329,049
Aug 14, 2014 20.98 21.00 20.81 20.95 253,005
Aug 13, 2014 21.00 21.15 20.82 21.04 362,344
Aug 12, 2014 20.92 21.04 20.80 20.93 316,487