Mentor Graphics Corp historical prices

   Watch this stock

Historical chart

    27.90 
    24.01 
    20.13 
 Jul 27, 2015 Jul 22, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 22, 2016 21.73 21.75 21.50 21.72 339,896
Jul 21, 2016 21.91 21.91 21.65 21.69 761,579
Jul 20, 2016 21.93 22.02 21.79 21.98 618,296
Jul 19, 2016 21.83 21.96 21.78 21.79 842,719
Jul 18, 2016 21.78 21.94 21.75 21.88 557,355
Jul 15, 2016 21.49 21.87 21.49 21.75 695,237
Jul 14, 2016 21.84 21.92 21.50 21.76 504,286
Jul 13, 2016 21.90 21.91 21.64 21.67 526,336
Jul 12, 2016 21.75 21.90 21.54 21.84 583,023
Jul 11, 2016 21.44 21.65 21.40 21.59 600,102
Jul 8, 2016 21.00 21.40 20.78 21.37 888,105
Jul 7, 2016 20.58 20.89 20.58 20.84 933,669
Jul 6, 2016 20.56 20.68 20.47 20.58 570,857
Jul 5, 2016 20.94 21.10 20.65 20.72 773,479
Jul 1, 2016 21.32 21.46 21.03 21.20 984,129
Jun 30, 2016 20.90 21.26 20.85 21.26 1,020,717
Jun 29, 2016 20.86 20.87 20.51 20.82 860,393
Jun 28, 2016 20.55 20.76 20.45 20.61 988,467
Jun 27, 2016 20.83 21.03 20.34 20.42 1,997,530
Jun 24, 2016 21.09 21.54 21.07 21.07 3,441,234
Jun 23, 2016 21.95 22.08 21.87 22.07 684,037
Jun 22, 2016 21.82 21.92 21.77 21.80 865,247
Jun 21, 2016 21.71 21.91 21.68 21.83 1,251,225
Jun 20, 2016 21.79 21.91 21.69 21.70 1,009,001
Jun 17, 2016 21.67 21.75 21.38 21.58 1,874,722
Jun 16, 2016 21.57 21.80 21.51 21.67 1,259,029
Jun 15, 2016 21.75 21.84 21.62 21.65 1,208,133
Jun 14, 2016 21.58 21.83 21.42 21.60 2,203,465
Jun 13, 2016 21.72 21.89 21.35 21.69 1,656,969
Jun 10, 2016 21.84 21.99 21.76 21.90 1,215,622