MENTOR GRAPHICS Historical Stock Price

Below is the stock price history for Mentor Graphics MENT. Data is recorded each day for the historical open, high, low, close and volume. The Mentor Graphics stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Mentor Graphics Historical Stock Price

DateOpenHighLowCloseVolume
2017-03-30 37.25 37.255 37.25 37.25 112,613
2017-03-29 37.24 37.255 37.24 37.255 154,166
2017-03-28 37.17 37.21 37.17 37.195 169,387
2017-03-27 37.18 37.195 37.16 37.185 192,355
2017-03-24 37.21 37.21 37.19 37.195 60,141
2017-03-23 37.205 37.22 37.185 37.19 164,625
2017-03-22 37.165 37.21 37.165 37.205 145,244
2017-03-21 37.17 37.19 37.145 37.145 198,686
2017-03-20 37.22 37.22 37.21 37.215 83,617
2017-03-17 37.185 37.27 37.185 37.27 139,703
2017-03-16 37.19 37.19 37.17 37.175 64,523
2017-03-15 37.16 37.20 37.15 37.20 160,708
2017-03-14 37.14 37.16 37.14 37.155 75,561
2017-03-13 37.14 37.14 37.13 37.13 173,509
2017-03-10 37.05 37.12 37.05 37.065 148,498
2017-03-09 37.12 37.15 37.12 37.145 195,996
2017-03-08 37.14 37.14 37.12 37.12 74,407
2017-03-07 37.12 37.135 37.12 37.12 142,820
2017-03-06 37.15 37.155 37.10 37.10 179,735
2017-03-03 37.13 37.17 37.13 37.155 311,476
2017-03-02 37.15 37.15 37.125 37.135 312,686
2017-03-01 37.12 37.17 37.12 37.14 210,763
2017-02-28 37.11 37.13 37.09 37.105 288,664
2017-02-27 37.08 37.10 37.08 37.08 355,437
2017-02-24 37.01 37.035 36.98 37.035 133,115
2017-02-23 37.03 37.03 37.02 37.025 250,730
2017-02-22 36.98 37.02 36.96 37.02 136,644
2017-02-21 36.92 36.99 36.92 36.985 242,631
2017-02-17 36.92 36.93 36.90 36.925 121,145
2017-02-16 36.93 36.93 36.90 36.91 150,349

» More Mentor Graphics Stock Price History

To see other companies like Mentor Graphics (MENT), view our stock market today for news, and other data.