Mentor Graphics Corp historical prices

   Watch this stock

Historical chart

    24.07 
    22.51 
    20.95 
 Aug 23, 2013 Aug 21, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 21, 2014 21.21 21.54 21.12 21.43 536,802
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
Aug 11, 2014 20.64 21.01 20.50 20.98 473,395
Aug 8, 2014 20.33 20.58 20.19 20.51 316,447
Aug 7, 2014 20.36 20.57 20.26 20.29 543,492
Aug 6, 2014 20.04 20.38 19.72 20.31 679,845
Aug 5, 2014 19.87 20.25 19.66 20.12 452,888
Aug 4, 2014 19.92 20.15 19.68 20.01 396,732
Aug 1, 2014 19.75 19.85 19.31 19.82 828,069
Jul 31, 2014 20.51 20.65 19.73 19.75 1,341,622
Jul 30, 2014 20.84 20.93 20.55 20.75 324,059
Jul 29, 2014 20.82 20.99 20.63 20.69 395,229
Jul 28, 2014 20.88 21.12 20.69 20.80 373,318
Jul 25, 2014 21.36 21.79 20.85 20.89 379,140
Jul 24, 2014 21.05 21.34 21.05 21.15 390,064
Jul 23, 2014 21.14 21.24 20.97 21.04 478,237
Jul 22, 2014 21.09 21.23 20.93 21.09 1,064,378
Jul 21, 2014 21.31 21.34 20.85 21.01 553,105
Jul 18, 2014 21.11 21.48 21.11 21.43 699,749
Jul 17, 2014 21.25 21.40 21.01 21.16 555,002
Jul 16, 2014 21.80 21.94 21.18 21.31 606,691
Jul 15, 2014 21.74 21.82 21.49 21.67 438,193
Jul 14, 2014 21.49 21.74 21.35 21.72 513,956
Jul 11, 2014 21.43 21.49 21.08 21.22 525,078