Mentor Graphics Corp historical prices

   Watch this stock

Historical chart

    24.07 
    22.22 
    20.38 
 Oct 25, 2013 Oct 22, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 22, 2014 19.88 20.04 19.49 19.52 381,212
Oct 21, 2014 19.66 19.96 19.47 19.88 363,111
Oct 20, 2014 19.18 19.49 18.98 19.49 433,895
Oct 17, 2014 19.49 19.49 19.14 19.23 371,265
Oct 16, 2014 18.71 19.38 18.67 19.20 797,919
Oct 15, 2014 18.43 19.14 18.33 18.99 885,313
Oct 14, 2014 18.73 19.03 18.49 18.66 609,839
Oct 13, 2014 18.49 18.80 18.25 18.53 640,210
Oct 10, 2014 19.36 19.61 18.53 18.55 718,326
Oct 9, 2014 20.06 20.18 19.41 19.47 506,264
Oct 8, 2014 19.72 20.17 19.63 20.12 645,663
Oct 7, 2014 19.88 19.96 19.68 19.68 466,387
Oct 6, 2014 20.10 20.24 19.96 20.01 407,578
Oct 3, 2014 20.18 20.30 19.99 20.06 502,991
Oct 2, 2014 20.03 20.23 19.85 19.96 542,068
Oct 1, 2014 20.39 20.49 19.68 20.07 891,632
Sep 30, 2014 20.85 20.99 20.48 20.50 791,652
Sep 29, 2014 20.83 20.96 20.74 20.92 485,128
Sep 26, 2014 21.12 21.16 20.88 21.10 461,861
Sep 25, 2014 21.47 21.47 20.96 21.11 610,849
Sep 24, 2014 21.43 21.63 21.30 21.57 576,262
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