Mentor Graphics Corp historical prices

   Watch this stock

Historical chart

    24.07 
    22.22 
    20.38 
 Nov 29, 2013 Nov 26, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Nov 26, 2014 22.31 22.47 22.10 22.41 357,122
Nov 25, 2014 22.10 22.32 21.87 22.20 401,623
Nov 24, 2014 21.97 22.09 21.68 22.09 508,828
Nov 21, 2014 21.93 22.25 21.66 21.90 905,401
Nov 20, 2014 21.34 21.68 21.29 21.55 408,924
Nov 19, 2014 21.80 21.92 21.24 21.48 307,515
Nov 18, 2014 21.50 22.06 21.50 21.86 367,503
Nov 17, 2014 21.85 21.93 21.36 21.44 484,300
Nov 14, 2014 21.86 22.16 21.79 21.93 263,366
Nov 13, 2014 22.20 22.23 21.78 21.87 319,733
Nov 12, 2014 21.84 22.15 21.84 22.11 463,609
Nov 11, 2014 21.78 22.16 21.71 22.10 404,240
Nov 10, 2014 21.64 21.89 21.44 21.84 259,442
Nov 7, 2014 21.62 21.67 21.39 21.65 342,910
Nov 6, 2014 21.54 21.69 21.48 21.60 345,266
Nov 5, 2014 21.44 21.64 21.30 21.50 315,622
Nov 4, 2014 21.31 21.55 21.24 21.32 251,151
Nov 3, 2014 21.20 21.66 21.05 21.30 535,754
Oct 31, 2014 20.96 21.24 20.77 21.19 564,967
Oct 30, 2014 20.55 20.72 20.36 20.49 496,329
Oct 29, 2014 20.66 20.94 20.43 20.64 399,021
Oct 28, 2014 19.92 20.71 19.81 20.68 543,482
Oct 27, 2014 20.15 20.20 19.70 19.82 523,311
Oct 24, 2014 19.97 20.20 19.77 20.19 207,730
Oct 23, 2014 19.79 19.94 19.65 19.92 385,256
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