Mentor Graphics Corp historical prices

   Watch this stock

Historical chart

    25.30 
    23.04 
    20.79 
 Mar 3, 2014 Feb 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 27, 2015 24.55 24.65 23.33 23.46 2,236,226
Feb 26, 2015 25.15 25.23 24.49 24.56 1,078,838
Feb 25, 2015 25.15 25.26 24.89 25.25 527,986
Feb 24, 2015 24.83 25.43 24.81 25.10 917,535
Feb 23, 2015 25.14 25.22 25.00 25.10 580,173
Feb 20, 2015 25.03 25.39 24.73 25.30 535,552
Feb 19, 2015 24.64 25.06 24.46 25.05 547,808
Feb 18, 2015 24.57 24.74 24.56 24.74 401,800
Feb 17, 2015 24.50 24.71 24.35 24.67 494,412
Feb 13, 2015 24.48 24.67 24.34 24.58 327,171
Feb 12, 2015 24.16 24.54 24.16 24.45 339,946
Feb 11, 2015 24.27 24.41 24.02 24.13 412,829
Feb 10, 2015 24.27 24.50 23.95 24.39 431,295
Feb 9, 2015 24.15 24.34 24.03 24.07 768,060
Feb 6, 2015 24.00 24.30 23.83 24.25 962,143
Feb 5, 2015 23.90 24.15 23.70 23.99 797,915
Feb 4, 2015 23.63 23.95 23.60 23.90 841,366
Feb 3, 2015 23.30 23.82 23.20 23.75 642,556
Feb 2, 2015 23.00 23.29 22.72 23.26 1,023,421
Jan 30, 2015 23.01 23.20 22.90 23.01 1,194,151
Jan 29, 2015 22.84 23.17 22.63 23.15 736,650
Jan 28, 2015 23.04 23.12 22.63 22.74 455,437
Jan 27, 2015 22.79 23.10 22.62 22.88 334,712
Jan 26, 2015 22.65 23.20 22.47 23.15 865,547
Jan 23, 2015 22.58 22.95 22.57 22.75 366,959
Jan 22, 2015 22.15 22.67 21.82 22.64 535,214
Jan 21, 2015 22.07 22.32 21.82 21.95 416,409
Jan 20, 2015 22.28 22.51 21.71 22.09 418,527
Jan 16, 2015 21.59 22.19 21.53 22.16 500,724
Jan 15, 2015 22.00 22.00 21.41 21.67 782,278