Mentor Graphics Corp (MENT) Exchange: NASDAQ
Data as of Aug. 22, 2025
$37.25 ($0.00) 0.00%
Mentor Graphics Corp - Daily Information
Click for more stock information on Mentor Graphics Corp.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $37.25 |
| Previous Close | $37.25 |
| High | $37.25 |
| Low | $37.25 |
| Adjusted Open | $37.25 |
| Previous Adjusted Close | $37.25 |
| Adjusted High | $37.25 |
| Adjusted Low | $37.25 |
About Mentor Graphics Corp (MENT)
DELISTED - Mentor Graphics Corporation is a supplier of electronic design automation (EDA) tools - computer software and emulation hardware systems used to automate the design, analysis, and testing of electro-mechanical systems, electronic hardware, and embedded systems software in electronic systems and components. The Company markets its products and services worldwide, primarily to companies in the military and aerospace, communications, computer, consumer electronics, semiconductor, networking, multimedia, and transportation industries. The Company sells and licenses its products through its direct sales force and a channel of distributors and sales representativesThe electronic components and systems that the Company's customers create with its products include printed circuit boards (PCBs), integrated circuits (ICs), field programmable gate arrays (FPGAs), embedded software solutions, wire harness systems, and computers. In January 2012, the Company acquired the Flowmaster Group.
Invest in Mentor Graphics Corp (MENT)
Historical Stock Data for Mentor Graphics Corp (MENT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-03-31 | $37.25 | $37.25 | $37.25 | $37.25 | $37.25 | 0 |
| 2017-03-30 | $37.25 | $37.26 | $37.24 | $37.25 | $37.25 | 912,421 |
| 2017-03-29 | $37.24 | $37.26 | $37.24 | $37.26 | $37.26 | 1,192,778 |
| 2017-03-28 | $37.17 | $37.21 | $37.16 | $37.19 | $37.19 | 1,450,367 |
| 2017-03-27 | $37.18 | $37.20 | $37.16 | $37.18 | $37.18 | 978,292 |
| 2017-03-24 | $37.18 | $37.22 | $37.18 | $37.20 | $37.20 | 609,364 |
| 2017-03-23 | $37.20 | $37.23 | $37.17 | $37.18 | $37.18 | 1,097,364 |
| 2017-03-22 | $37.18 | $37.21 | $37.13 | $37.20 | $37.20 | 3,710,623 |
| 2017-03-21 | $37.22 | $37.23 | $37.13 | $37.15 | $37.15 | 1,232,295 |
| 2017-03-20 | $37.20 | $37.24 | $37.19 | $37.20 | $37.20 | 635,193 |
| 2017-03-17 | $37.20 | $37.29 | $37.17 | $37.24 | $37.24 | 2,947,762 |
| 2017-03-16 | $37.18 | $37.20 | $37.17 | $37.20 | $37.20 | 692,010 |
| 2017-03-15 | $37.16 | $37.20 | $37.13 | $37.20 | $37.20 | 2,055,798 |
| 2017-03-14 | $37.13 | $37.16 | $37.13 | $37.15 | $37.15 | 674,462 |
| 2017-03-13 | $37.15 | $37.16 | $37.10 | $37.14 | $37.14 | 2,520,016 |
| 2017-03-10 | $37.05 | $37.12 | $37.03 | $37.06 | $37.06 | 1,462,388 |
| 2017-03-09 | $37.12 | $37.16 | $37.12 | $37.14 | $37.08 | 5,254,463 |
| 2017-03-08 | $37.13 | $37.14 | $37.12 | $37.12 | $37.06 | 852,871 |
| 2017-03-07 | $37.10 | $37.14 | $37.10 | $37.12 | $37.06 | 1,736,343 |
| 2017-03-06 | $37.14 | $37.16 | $37.08 | $37.08 | $37.03 | 1,581,542 |
| 2017-03-03 | $37.14 | $37.18 | $37.13 | $37.14 | $37.08 | 2,358,285 |
| 2017-03-02 | $37.12 | $37.15 | $37.12 | $37.13 | $37.07 | 3,264,804 |
| 2017-03-01 | $37.11 | $37.18 | $37.11 | $37.14 | $37.08 | 1,720,097 |
| 2017-02-28 | $37.10 | $37.13 | $37.09 | $37.10 | $37.05 | 1,566,169 |
| 2017-02-27 | $37.05 | $37.10 | $37.05 | $37.09 | $37.04 | 8,228,516 |
| 2017-02-24 | $37.01 | $37.04 | $36.95 | $37.04 | $36.99 | 1,149,161 |
| 2017-02-23 | $37.02 | $37.04 | $37.01 | $37.04 | $36.99 | 2,078,989 |
| 2017-02-22 | $36.98 | $37.02 | $36.95 | $37.00 | $36.95 | 1,377,840 |
| 2017-02-21 | $36.92 | $36.99 | $36.91 | $36.99 | $36.94 | 2,703,948 |
| 2017-02-17 | $36.92 | $36.93 | $36.90 | $36.92 | $36.87 | 1,330,779 |
| 2017-02-16 | $36.92 | $36.93 | $36.90 | $36.90 | $36.85 | 1,918,152 |
| 2017-02-15 | $36.92 | $36.93 | $36.92 | $36.92 | $36.87 | 910,313 |
| 2017-02-14 | $36.90 | $36.94 | $36.90 | $36.92 | $36.87 | 1,477,224 |
| 2017-02-13 | $36.90 | $36.92 | $36.90 | $36.90 | $36.85 | 1,585,870 |
| 2017-02-10 | $36.92 | $36.93 | $36.87 | $36.87 | $36.82 | 5,506,401 |
| 2017-02-09 | $36.92 | $36.92 | $36.86 | $36.91 | $36.86 | 1,703,949 |
| 2017-02-08 | $36.92 | $36.93 | $36.90 | $36.93 | $36.88 | 2,750,172 |
| 2017-02-07 | $36.92 | $36.93 | $36.91 | $36.92 | $36.87 | 1,123,911 |
| 2017-02-06 | $36.94 | $36.94 | $36.91 | $36.92 | $36.87 | 1,079,053 |
| 2017-02-03 | $36.93 | $36.94 | $36.92 | $36.94 | $36.89 | 1,151,644 |
| 2017-02-02 | $36.94 | $36.94 | $36.90 | $36.92 | $36.87 | 2,104,134 |
| 2017-02-01 | $36.91 | $36.93 | $36.91 | $36.93 | $36.88 | 2,100,394 |
| 2017-01-31 | $36.92 | $36.93 | $36.91 | $36.91 | $36.86 | 1,317,463 |
| 2017-01-30 | $36.94 | $36.94 | $36.89 | $36.92 | $36.87 | 2,401,685 |
| 2017-01-27 | $36.94 | $36.94 | $36.88 | $36.93 | $36.88 | 2,571,109 |
| 2017-01-26 | $36.94 | $36.94 | $36.92 | $36.94 | $36.89 | 903,715 |
| 2017-01-25 | $36.93 | $36.95 | $36.92 | $36.93 | $36.88 | 1,442,249 |
| 2017-01-24 | $36.92 | $36.95 | $36.92 | $36.94 | $36.89 | 1,460,451 |
| 2017-01-23 | $36.92 | $36.94 | $36.90 | $36.90 | $36.85 | 1,540,417 |
| 2017-01-20 | $36.92 | $36.95 | $36.90 | $36.93 | $36.88 | 2,064,846 |
| 2017-01-19 | $36.93 | $36.96 | $36.91 | $36.92 | $36.87 | 1,213,372 |
| 2017-01-18 | $36.93 | $36.95 | $36.92 | $36.95 | $36.90 | 1,075,407 |
| 2017-01-17 | $36.91 | $36.94 | $36.91 | $36.93 | $36.88 | 1,088,934 |
| 2017-01-13 | $36.92 | $36.94 | $36.90 | $36.91 | $36.86 | 4,055,547 |
| 2017-01-12 | $36.91 | $36.93 | $36.89 | $36.92 | $36.87 | 1,029,858 |
| 2017-01-11 | $36.91 | $36.94 | $36.89 | $36.93 | $36.88 | 1,321,369 |
| 2017-01-10 | $36.87 | $36.92 | $36.87 | $36.91 | $36.86 | 1,970,005 |
| 2017-01-09 | $36.87 | $36.90 | $36.86 | $36.88 | $36.83 | 1,593,753 |
| 2017-01-06 | $36.89 | $36.91 | $36.86 | $36.87 | $36.82 | 1,745,513 |
| 2017-01-05 | $36.88 | $36.91 | $36.86 | $36.89 | $36.84 | 1,717,573 |
| 2017-01-04 | $36.87 | $36.91 | $36.86 | $36.88 | $36.83 | 3,909,798 |
| 2017-01-03 | $36.90 | $36.93 | $36.85 | $36.86 | $36.81 | 6,636,046 |
| 2016-12-30 | $36.91 | $36.95 | $36.88 | $36.89 | $36.84 | 1,088,599 |
| 2016-12-29 | $36.91 | $36.91 | $36.87 | $36.89 | $36.84 | 1,038,109 |
| 2016-12-28 | $36.89 | $36.92 | $36.88 | $36.89 | $36.84 | 2,179,741 |
| 2016-12-27 | $36.83 | $36.90 | $36.82 | $36.87 | $36.82 | 688,889 |
| 2016-12-23 | $36.77 | $36.87 | $36.71 | $36.84 | $36.79 | 1,605,632 |
| 2016-12-22 | $36.67 | $36.78 | $36.66 | $36.77 | $36.72 | 1,127,951 |
| 2016-12-21 | $36.68 | $36.70 | $36.64 | $36.68 | $36.63 | 2,717,126 |
| 2016-12-20 | $36.70 | $36.71 | $36.64 | $36.70 | $36.65 | 1,342,516 |
| 2016-12-19 | $36.65 | $36.70 | $36.63 | $36.69 | $36.64 | 1,038,826 |
| 2016-12-16 | $36.66 | $36.70 | $36.61 | $36.62 | $36.57 | 4,783,121 |
| 2016-12-15 | $36.70 | $36.74 | $36.62 | $36.62 | $36.57 | 1,935,769 |
| 2016-12-14 | $36.70 | $36.78 | $36.65 | $36.66 | $36.61 | 5,938,424 |
| 2016-12-13 | $36.68 | $36.77 | $36.63 | $36.70 | $36.65 | 3,439,793 |
| 2016-12-12 | $36.61 | $36.69 | $36.61 | $36.62 | $36.57 | 2,018,936 |
| 2016-12-09 | $36.69 | $36.72 | $36.62 | $36.67 | $36.62 | 1,601,692 |
| 2016-12-08 | $36.63 | $36.70 | $36.60 | $36.70 | $36.65 | 2,229,235 |
| 2016-12-07 | $36.60 | $36.65 | $36.53 | $36.60 | $36.55 | 2,829,462 |
| 2016-12-06 | $36.62 | $36.64 | $36.58 | $36.59 | $36.54 | 2,217,954 |
| 2016-12-05 | $36.58 | $36.68 | $36.56 | $36.59 | $36.48 | 2,811,483 |
| 2016-12-02 | $36.52 | $36.60 | $36.52 | $36.56 | $36.45 | 2,840,501 |
| 2016-12-01 | $36.59 | $36.60 | $36.49 | $36.51 | $36.40 | 3,845,879 |
| 2016-11-30 | $36.59 | $36.63 | $36.49 | $36.55 | $36.44 | 2,689,347 |
| 2016-11-29 | $36.60 | $36.69 | $36.55 | $36.59 | $36.48 | 1,935,248 |
| 2016-11-28 | $36.67 | $36.78 | $36.56 | $36.61 | $36.50 | 2,223,139 |
| 2016-11-23 | $36.58 | $36.64 | $36.50 | $36.56 | $36.45 | 3,117,159 |
| 2016-11-22 | $36.55 | $36.59 | $36.50 | $36.53 | $36.42 | 3,254,859 |
| 2016-11-21 | $36.52 | $36.70 | $36.50 | $36.55 | $36.44 | 3,595,605 |
| 2016-11-18 | $36.46 | $36.57 | $36.41 | $36.49 | $36.38 | 6,790,988 |
| 2016-11-17 | $36.46 | $36.56 | $36.40 | $36.46 | $36.35 | 6,827,628 |
| 2016-11-16 | $36.84 | $37.03 | $36.45 | $36.49 | $36.38 | 8,996,693 |
| 2016-11-15 | $36.32 | $37.03 | $36.30 | $36.86 | $36.75 | 12,882,256 |
| 2016-11-14 | $36.45 | $36.55 | $36.25 | $36.29 | $36.18 | 35,906,008 |
| 2016-11-11 | $30.23 | $30.93 | $30.00 | $30.68 | $30.59 | 2,631,759 |
| 2016-11-10 | $29.78 | $30.53 | $29.19 | $30.14 | $30.05 | 2,508,490 |
| 2016-11-09 | $29.03 | $29.79 | $28.73 | $29.59 | $29.50 | 1,572,550 |
| 2016-11-08 | $29.26 | $29.86 | $29.04 | $29.39 | $29.30 | 860,413 |
| 2016-11-07 | $30.50 | $30.50 | $29.31 | $29.40 | $29.31 | 2,428,090 |
| 2016-11-04 | $29.21 | $30.08 | $28.98 | $29.11 | $29.02 | 2,132,284 |
| 2016-11-03 | $28.96 | $29.14 | $28.67 | $29.11 | $29.02 | 1,721,572 |
| 2016-11-02 | $28.63 | $29.30 | $28.52 | $28.96 | $28.87 | 2,372,699 |
| 2016-11-01 | $29.00 | $29.10 | $28.22 | $28.51 | $28.43 | 2,142,181 |
| 2016-10-31 | $28.51 | $28.97 | $28.51 | $28.90 | $28.81 | 1,010,884 |
| 2016-10-28 | $28.51 | $28.93 | $28.48 | $28.57 | $28.48 | 1,064,356 |
| 2016-10-27 | $29.10 | $29.17 | $28.45 | $28.50 | $28.42 | 1,149,854 |
| 2016-10-26 | $28.68 | $29.23 | $28.52 | $28.92 | $28.83 | 1,352,221 |
| 2016-10-25 | $28.60 | $28.87 | $28.43 | $28.85 | $28.76 | 917,001 |
| 2016-10-24 | $28.43 | $28.82 | $28.40 | $28.60 | $28.51 | 1,072,538 |
| 2016-10-21 | $28.53 | $28.56 | $28.29 | $28.35 | $28.27 | 2,339,055 |
| 2016-10-20 | $28.61 | $28.82 | $28.29 | $28.59 | $28.50 | 2,332,543 |
| 2016-10-19 | $29.01 | $29.14 | $28.67 | $28.69 | $28.60 | 3,249,214 |
| 2016-10-18 | $28.50 | $28.92 | $28.33 | $28.81 | $28.72 | 5,465,819 |
| 2016-10-17 | $27.56 | $28.41 | $27.56 | $28.37 | $28.29 | 3,040,025 |
| 2016-10-14 | $28.54 | $28.54 | $27.42 | $27.52 | $27.44 | 1,873,251 |
| 2016-10-13 | $27.02 | $28.41 | $26.62 | $27.92 | $27.84 | 5,909,988 |
| 2016-10-12 | $27.03 | $27.30 | $26.91 | $27.23 | $27.15 | 2,052,232 |
| 2016-10-11 | $27.03 | $27.11 | $26.70 | $27.09 | $27.01 | 1,424,983 |
| 2016-10-10 | $27.14 | $27.52 | $26.98 | $27.17 | $27.09 | 1,902,545 |
| 2016-10-07 | $26.25 | $26.50 | $26.05 | $26.47 | $26.39 | 1,599,626 |
| 2016-10-06 | $26.44 | $26.50 | $26.23 | $26.26 | $26.18 | 1,843,037 |
| 2016-10-05 | $26.25 | $26.69 | $26.24 | $26.44 | $26.36 | 1,292,021 |
| 2016-10-04 | $26.33 | $26.39 | $26.01 | $26.24 | $26.16 | 1,401,060 |
| 2016-10-03 | $26.28 | $26.33 | $26.08 | $26.24 | $26.16 | 2,419,190 |
| 2016-09-30 | $25.80 | $27.29 | $25.60 | $26.44 | $26.36 | 5,569,627 |
| 2016-09-29 | $24.66 | $24.93 | $24.65 | $24.69 | $24.62 | 2,136,925 |
| 2016-09-28 | $24.45 | $24.76 | $24.39 | $24.75 | $24.68 | 1,460,749 |
| 2016-09-27 | $24.44 | $24.49 | $24.25 | $24.48 | $24.41 | 1,504,712 |
| 2016-09-26 | $24.38 | $24.47 | $24.23 | $24.45 | $24.38 | 1,757,457 |
| 2016-09-23 | $24.61 | $24.61 | $24.44 | $24.56 | $24.49 | 1,434,948 |
| 2016-09-22 | $24.31 | $24.64 | $24.05 | $24.58 | $24.51 | 1,227,149 |
| 2016-09-21 | $23.69 | $24.14 | $23.69 | $24.12 | $24.05 | 2,124,377 |
| 2016-09-20 | $23.77 | $24.02 | $23.70 | $23.92 | $23.85 | 1,890,772 |
| 2016-09-19 | $23.16 | $23.75 | $23.16 | $23.71 | $23.64 | 1,744,617 |
| 2016-09-16 | $23.35 | $23.63 | $23.06 | $23.13 | $23.06 | 1,906,767 |
| 2016-09-15 | $22.94 | $23.75 | $22.69 | $23.66 | $23.59 | 1,703,332 |
| 2016-09-14 | $23.26 | $23.26 | $22.91 | $23.00 | $22.88 | 1,172,437 |
| 2016-09-13 | $23.38 | $23.48 | $23.09 | $23.18 | $23.06 | 1,154,600 |
| 2016-09-12 | $22.76 | $23.67 | $22.53 | $23.63 | $23.50 | 1,438,572 |
| 2016-09-09 | $23.93 | $24.05 | $23.48 | $23.51 | $23.39 | 1,092,285 |
| 2016-09-08 | $24.26 | $24.39 | $24.09 | $24.10 | $23.97 | 704,545 |
| 2016-09-07 | $24.37 | $24.63 | $24.19 | $24.29 | $24.16 | 1,098,682 |
| 2016-09-06 | $24.40 | $24.46 | $24.17 | $24.46 | $24.33 | 1,139,971 |
| 2016-09-02 | $24.38 | $24.54 | $24.28 | $24.37 | $24.24 | 1,012,207 |
| 2016-09-01 | $24.00 | $24.32 | $23.95 | $24.29 | $24.16 | 1,117,238 |
| 2016-08-31 | $23.90 | $24.12 | $23.87 | $24.01 | $23.88 | 1,073,921 |
| 2016-08-30 | $24.05 | $24.11 | $23.76 | $23.87 | $23.74 | 581,893 |
| 2016-08-29 | $24.06 | $24.18 | $24.04 | $24.07 | $23.94 | 1,091,963 |
| 2016-08-26 | $24.04 | $24.19 | $22.67 | $24.02 | $23.89 | 996,763 |
| 2016-08-25 | $24.07 | $24.14 | $22.44 | $24.08 | $23.95 | 1,406,726 |
| 2016-08-24 | $23.93 | $24.19 | $23.84 | $24.17 | $24.04 | 2,791,965 |
| 2016-08-23 | $23.49 | $23.94 | $23.46 | $23.92 | $23.79 | 3,141,754 |
| 2016-08-22 | $23.48 | $23.48 | $23.12 | $23.42 | $23.30 | 1,184,628 |
| 2016-08-19 | $23.20 | $23.99 | $22.86 | $23.49 | $23.37 | 3,748,420 |
| 2016-08-18 | $21.74 | $22.32 | $21.73 | $22.16 | $22.04 | 2,189,397 |
| 2016-08-17 | $21.70 | $21.83 | $21.47 | $21.80 | $21.68 | 1,248,408 |
| 2016-08-16 | $21.83 | $21.99 | $21.68 | $21.69 | $21.58 | 981,193 |
| 2016-08-15 | $21.46 | $21.96 | $21.40 | $21.83 | $21.71 | 788,746 |
| 2016-08-12 | $21.49 | $21.55 | $21.38 | $21.50 | $21.39 | 502,795 |
| 2016-08-11 | $21.60 | $21.66 | $21.37 | $21.56 | $21.45 | 616,941 |
| 2016-08-10 | $21.56 | $21.63 | $21.44 | $21.57 | $21.46 | 499,007 |
| 2016-08-09 | $21.63 | $21.73 | $21.05 | $21.50 | $21.39 | 549,667 |
| 2016-08-08 | $21.51 | $21.66 | $21.51 | $21.58 | $21.47 | 387,184 |
| 2016-08-05 | $21.29 | $21.64 | $21.29 | $21.59 | $21.48 | 560,999 |
| 2016-08-04 | $21.01 | $21.25 | $20.91 | $21.23 | $21.12 | 344,948 |
| 2016-08-03 | $21.01 | $21.11 | $20.83 | $21.05 | $20.94 | 530,205 |
| 2016-08-02 | $21.48 | $21.48 | $20.99 | $21.04 | $20.93 | 484,627 |
| 2016-08-01 | $21.43 | $21.54 | $20.96 | $21.49 | $21.38 | 484,729 |
| 2016-07-29 | $21.41 | $21.44 | $21.11 | $21.36 | $21.25 | 1,086,248 |
| 2016-07-28 | $21.43 | $21.51 | $21.21 | $21.38 | $21.27 | 591,911 |
| 2016-07-27 | $21.74 | $21.79 | $21.36 | $21.42 | $21.31 | 773,423 |
| 2016-07-26 | $21.65 | $21.78 | $21.58 | $21.61 | $21.50 | 858,000 |
| 2016-07-25 | $21.68 | $21.76 | $21.52 | $21.67 | $21.56 | 928,659 |
| 2016-07-22 | $21.73 | $21.75 | $21.51 | $21.72 | $21.61 | 339,896 |
| 2016-07-21 | $21.91 | $21.91 | $21.65 | $21.69 | $21.58 | 761,579 |
| 2016-07-20 | $21.93 | $22.03 | $21.79 | $21.98 | $21.86 | 618,296 |
| 2016-07-19 | $21.83 | $21.96 | $21.78 | $21.79 | $21.67 | 842,719 |
| 2016-07-18 | $21.78 | $21.94 | $21.75 | $21.88 | $21.76 | 557,355 |
| 2016-07-15 | $21.49 | $21.87 | $21.49 | $21.75 | $21.63 | 695,237 |
| 2016-07-14 | $21.84 | $21.92 | $21.50 | $21.76 | $21.64 | 504,286 |
| 2016-07-13 | $21.90 | $21.91 | $21.64 | $21.67 | $21.56 | 526,336 |
| 2016-07-12 | $21.75 | $21.90 | $21.54 | $21.84 | $21.72 | 583,023 |
| 2016-07-11 | $21.44 | $21.65 | $21.40 | $21.59 | $21.48 | 600,102 |
| 2016-07-08 | $21.00 | $21.40 | $20.78 | $21.37 | $21.26 | 888,105 |
| 2016-07-07 | $20.58 | $20.89 | $20.58 | $20.84 | $20.73 | 933,669 |
| 2016-07-06 | $20.56 | $20.68 | $20.47 | $20.58 | $20.47 | 570,857 |
| 2016-07-05 | $20.94 | $21.10 | $20.65 | $20.72 | $20.61 | 773,479 |
| 2016-07-01 | $21.32 | $21.46 | $21.03 | $21.20 | $21.09 | 984,129 |
| 2016-06-30 | $20.90 | $21.26 | $20.85 | $21.26 | $21.15 | 1,020,717 |
| 2016-06-29 | $20.86 | $20.87 | $20.51 | $20.82 | $20.71 | 860,393 |
| 2016-06-28 | $20.55 | $20.77 | $20.45 | $20.61 | $20.50 | 988,467 |
| 2016-06-27 | $20.83 | $21.03 | $20.34 | $20.42 | $20.31 | 1,997,530 |
| 2016-06-24 | $21.09 | $21.54 | $21.07 | $21.07 | $20.96 | 3,441,234 |
| 2016-06-23 | $21.95 | $22.08 | $21.87 | $22.07 | $21.95 | 684,037 |
| 2016-06-22 | $21.82 | $21.92 | $21.77 | $21.80 | $21.68 | 865,247 |
| 2016-06-21 | $21.71 | $21.91 | $21.68 | $21.83 | $21.71 | 1,251,225 |
| 2016-06-20 | $21.79 | $21.91 | $21.69 | $21.70 | $21.59 | 1,009,001 |
| 2016-06-17 | $21.67 | $21.75 | $21.38 | $21.58 | $21.47 | 1,874,722 |
| 2016-06-16 | $21.57 | $21.80 | $21.51 | $21.67 | $21.56 | 1,259,029 |
| 2016-06-15 | $21.75 | $21.84 | $21.62 | $21.65 | $21.54 | 1,208,133 |
| 2016-06-14 | $21.58 | $21.83 | $21.42 | $21.60 | $21.49 | 2,203,465 |
| 2016-06-13 | $21.72 | $21.89 | $21.35 | $21.69 | $21.58 | 1,656,969 |
| 2016-06-10 | $21.84 | $21.99 | $21.76 | $21.90 | $21.78 | 1,215,622 |
| 2016-06-09 | $22.03 | $22.17 | $22.03 | $22.08 | $21.96 | 1,388,835 |
| 2016-06-08 | $21.95 | $22.16 | $21.92 | $22.13 | $22.01 | 1,303,002 |
| 2016-06-07 | $21.93 | $22.08 | $21.91 | $22.02 | $21.85 | 1,028,205 |
| 2016-06-06 | $21.85 | $22.01 | $21.82 | $21.93 | $21.76 | 1,408,457 |
| 2016-06-03 | $21.73 | $21.86 | $21.49 | $21.85 | $21.68 | 2,126,245 |
| 2016-06-02 | $21.47 | $21.75 | $21.44 | $21.74 | $21.57 | 784,970 |
| 2016-06-01 | $21.27 | $21.70 | $21.27 | $21.60 | $21.43 | 1,133,464 |
| 2016-05-31 | $21.52 | $21.68 | $21.40 | $21.44 | $21.27 | 1,256,628 |
| 2016-05-27 | $21.36 | $21.54 | $21.14 | $21.53 | $21.36 | 789,694 |
| 2016-05-26 | $21.20 | $21.46 | $21.20 | $21.38 | $21.21 | 830,510 |
| 2016-05-25 | $21.53 | $21.57 | $21.18 | $21.20 | $21.04 | 1,900,302 |
| 2016-05-24 | $21.00 | $21.40 | $20.86 | $21.39 | $21.22 | 2,559,324 |
| 2016-05-23 | $20.87 | $20.95 | $20.60 | $20.85 | $20.69 | 1,377,858 |
| 2016-05-20 | $20.46 | $20.98 | $19.80 | $20.80 | $20.64 | 3,939,938 |
| 2016-05-19 | $19.58 | $19.78 | $19.05 | $19.36 | $19.21 | 1,796,000 |
| 2016-05-18 | $19.44 | $20.01 | $19.44 | $19.75 | $19.60 | 1,600,846 |
| 2016-05-17 | $19.86 | $19.91 | $19.40 | $19.48 | $19.33 | 1,334,139 |
| 2016-05-16 | $19.73 | $20.10 | $19.72 | $19.95 | $19.80 | 1,234,732 |
| 2016-05-13 | $20.01 | $20.16 | $19.65 | $19.68 | $19.53 | 725,244 |
| 2016-05-12 | $20.11 | $20.32 | $19.76 | $20.00 | $19.84 | 603,607 |
| 2016-05-11 | $20.25 | $20.33 | $20.03 | $20.04 | $19.88 | 635,048 |
| 2016-05-10 | $20.10 | $20.35 | $19.86 | $20.32 | $20.16 | 503,615 |
| 2016-05-09 | $19.94 | $20.21 | $19.92 | $20.07 | $19.91 | 607,653 |
| 2016-05-06 | $19.63 | $19.99 | $19.50 | $19.98 | $19.82 | 520,693 |
| 2016-05-05 | $20.05 | $20.28 | $19.75 | $19.77 | $19.62 | 749,141 |
| 2016-05-04 | $19.95 | $20.16 | $19.78 | $19.94 | $19.79 | 722,321 |
| 2016-05-03 | $20.03 | $20.15 | $19.93 | $20.01 | $19.85 | 597,146 |
| 2016-05-02 | $19.97 | $20.27 | $19.69 | $20.25 | $20.09 | 630,665 |
| 2016-04-29 | $20.26 | $20.43 | $19.86 | $19.96 | $19.81 | 978,447 |
| 2016-04-28 | $20.50 | $20.68 | $20.28 | $20.31 | $20.15 | 526,313 |
| 2016-04-27 | $20.64 | $20.86 | $20.05 | $20.67 | $20.51 | 760,081 |
| 2016-04-26 | $20.65 | $20.93 | $20.59 | $20.75 | $20.59 | 1,202,954 |
| 2016-04-25 | $20.73 | $20.92 | $20.56 | $20.65 | $20.49 | 1,910,560 |
| 2016-04-22 | $20.33 | $20.89 | $20.33 | $20.85 | $20.69 | 1,150,763 |
| 2016-04-21 | $20.35 | $20.52 | $20.12 | $20.47 | $20.31 | 1,026,046 |
| 2016-04-20 | $20.51 | $20.69 | $20.36 | $20.37 | $20.21 | 1,173,672 |
| 2016-04-19 | $20.66 | $20.69 | $20.33 | $20.55 | $20.39 | 853,809 |
| 2016-04-18 | $20.25 | $20.54 | $20.23 | $20.54 | $20.38 | 664,878 |
| 2016-04-15 | $20.28 | $20.61 | $20.20 | $20.45 | $20.29 | 788,762 |
| 2016-04-14 | $20.42 | $20.53 | $20.31 | $20.37 | $20.21 | 734,894 |
| 2016-04-13 | $20.05 | $20.58 | $19.99 | $20.47 | $20.31 | 1,166,642 |
| 2016-04-12 | $19.84 | $20.04 | $19.68 | $19.88 | $19.73 | 815,824 |
| 2016-04-11 | $20.13 | $20.29 | $19.80 | $19.84 | $19.69 | 824,333 |
| 2016-04-08 | $20.30 | $20.42 | $20.01 | $20.10 | $19.94 | 403,026 |
| 2016-04-07 | $20.44 | $20.55 | $20.08 | $20.17 | $20.01 | 988,243 |
| 2016-04-06 | $20.45 | $20.64 | $20.25 | $20.59 | $20.43 | 961,970 |
| 2016-04-05 | $20.54 | $20.70 | $20.26 | $20.37 | $20.21 | 1,266,198 |
| 2016-04-04 | $20.41 | $20.77 | $20.13 | $20.63 | $20.47 | 1,468,695 |
| 2016-04-01 | $20.11 | $20.58 | $20.00 | $20.35 | $20.19 | 2,055,072 |
| 2016-03-31 | $20.16 | $20.52 | $20.12 | $20.33 | $20.17 | 2,429,199 |
| 2016-03-30 | $20.19 | $20.37 | $20.03 | $20.23 | $20.07 | 1,088,840 |
| 2016-03-29 | $19.58 | $20.23 | $19.56 | $20.14 | $19.98 | 1,306,329 |
| 2016-03-28 | $19.87 | $19.87 | $19.40 | $19.57 | $19.42 | 1,134,242 |
| 2016-03-24 | $19.50 | $19.86 | $19.41 | $19.86 | $19.71 | 1,113,801 |
| 2016-03-23 | $19.76 | $19.89 | $19.46 | $19.56 | $19.41 | 910,644 |
| 2016-03-22 | $19.57 | $19.96 | $19.57 | $19.76 | $19.61 | 687,579 |
| 2016-03-21 | $19.90 | $19.94 | $19.68 | $19.70 | $19.55 | 786,246 |
| 2016-03-18 | $19.82 | $20.00 | $19.73 | $19.94 | $19.79 | 1,301,130 |
| 2016-03-17 | $19.74 | $19.91 | $18.82 | $19.74 | $19.59 | 1,025,203 |
| 2016-03-16 | $19.29 | $19.88 | $19.26 | $19.74 | $19.59 | 1,258,486 |
| 2016-03-15 | $19.08 | $19.48 | $19.01 | $19.32 | $19.17 | 2,871,842 |
| 2016-03-14 | $18.80 | $19.18 | $18.79 | $19.13 | $18.98 | 4,298,805 |
| 2016-03-11 | $18.91 | $19.15 | $18.86 | $19.06 | $18.91 | 3,395,126 |
| 2016-03-10 | $19.00 | $19.04 | $18.63 | $18.70 | $18.55 | 4,282,416 |
| 2016-03-09 | $19.54 | $19.66 | $18.81 | $18.85 | $18.70 | 9,161,332 |
| 2016-03-08 | $19.41 | $19.85 | $19.33 | $19.39 | $19.24 | 3,136,552 |
| 2016-03-07 | $19.39 | $19.69 | $19.33 | $19.40 | $19.20 | 4,075,124 |
| 2016-03-04 | $20.20 | $20.82 | $19.35 | $19.70 | $19.49 | 4,937,709 |
| 2016-03-03 | $19.97 | $20.06 | $19.63 | $19.99 | $19.78 | 1,514,961 |
| 2016-03-02 | $19.80 | $20.00 | $19.61 | $20.00 | $19.79 | 1,057,286 |
| 2016-03-01 | $19.29 | $19.91 | $19.13 | $19.87 | $19.66 | 1,710,190 |
| 2016-02-29 | $18.96 | $19.25 | $18.64 | $19.10 | $18.90 | 1,528,811 |
| 2016-02-26 | $19.00 | $19.16 | $18.80 | $18.99 | $18.79 | 1,622,302 |
| 2016-02-25 | $18.84 | $18.96 | $18.48 | $18.89 | $18.69 | 992,770 |
| 2016-02-24 | $18.72 | $18.94 | $18.38 | $18.73 | $18.53 | 1,299,683 |
| 2016-02-23 | $18.86 | $18.99 | $18.53 | $18.89 | $18.69 | 1,152,584 |
| 2016-02-22 | $19.22 | $19.22 | $18.70 | $18.77 | $18.57 | 2,219,055 |
| 2016-02-19 | $17.92 | $19.11 | $17.82 | $18.96 | $18.76 | 2,657,793 |
| 2016-02-18 | $18.10 | $18.38 | $18.00 | $18.12 | $17.93 | 1,144,544 |
| 2016-02-17 | $17.78 | $18.11 | $17.68 | $18.01 | $17.82 | 1,082,547 |
| 2016-02-16 | $17.45 | $17.81 | $17.37 | $17.70 | $17.51 | 1,417,866 |
| 2016-02-12 | $17.18 | $17.40 | $16.88 | $17.27 | $17.09 | 685,922 |
| 2016-02-11 | $16.71 | $17.18 | $16.70 | $17.03 | $16.85 | 872,314 |
| 2016-02-10 | $16.75 | $17.31 | $16.47 | $17.01 | $16.83 | 1,182,430 |
| 2016-02-09 | $16.42 | $16.92 | $16.34 | $16.58 | $16.40 | 965,993 |
| 2016-02-08 | $16.49 | $16.68 | $16.18 | $16.60 | $16.42 | 1,507,704 |
| 2016-02-05 | $17.33 | $17.42 | $16.71 | $16.73 | $16.55 | 927,812 |
| 2016-02-04 | $17.45 | $17.55 | $17.17 | $17.43 | $17.25 | 1,140,713 |
| 2016-02-03 | $17.46 | $17.52 | $16.81 | $17.42 | $17.24 | 943,537 |
| 2016-02-02 | $17.27 | $17.51 | $17.15 | $17.27 | $17.09 | 1,794,542 |
| 2016-02-01 | $17.28 | $17.53 | $16.99 | $17.43 | $17.25 | 1,538,560 |
| 2016-01-29 | $16.70 | $17.38 | $16.64 | $17.38 | $17.20 | 3,836,904 |
| 2016-01-28 | $16.80 | $16.90 | $16.56 | $16.58 | $16.40 | 2,261,320 |
| 2016-01-27 | $16.85 | $16.95 | $16.55 | $16.69 | $16.51 | 1,505,322 |
| 2016-01-26 | $16.87 | $17.24 | $16.86 | $16.89 | $16.71 | 2,221,234 |
| 2016-01-25 | $17.32 | $17.45 | $16.77 | $16.83 | $16.65 | 938,558 |
| 2016-01-22 | $17.02 | $17.45 | $16.75 | $17.44 | $17.26 | 1,346,862 |
| 2016-01-21 | $16.85 | $17.00 | $16.59 | $16.72 | $16.54 | 968,307 |
| 2016-01-20 | $16.31 | $17.03 | $16.10 | $16.78 | $16.60 | 1,018,496 |
| 2016-01-19 | $16.96 | $16.97 | $16.35 | $16.54 | $16.37 | 751,121 |
| 2016-01-15 | $16.51 | $16.78 | $16.25 | $16.75 | $16.57 | 1,033,701 |
| 2016-01-14 | $16.31 | $17.12 | $16.11 | $16.99 | $16.81 | 998,076 |
| 2016-01-13 | $16.90 | $17.01 | $16.10 | $16.24 | $16.07 | 1,241,619 |
| 2016-01-12 | $17.18 | $17.47 | $16.62 | $16.90 | $16.72 | 1,510,609 |
| 2016-01-11 | $17.24 | $17.43 | $16.79 | $16.98 | $16.80 | 1,280,894 |
| 2016-01-08 | $17.55 | $17.74 | $17.02 | $17.18 | $17.00 | 1,712,432 |
| 2016-01-07 | $17.46 | $17.59 | $17.29 | $17.42 | $17.24 | 1,184,959 |
| 2016-01-06 | $18.08 | $18.14 | $17.54 | $17.75 | $17.56 | 1,241,044 |
| 2016-01-05 | $18.24 | $18.47 | $18.14 | $18.36 | $18.17 | 1,130,626 |
| 2016-01-04 | $18.12 | $18.28 | $17.95 | $18.24 | $18.05 | 1,518,178 |
Mentor Graphics Corp (MENT) News Headlines
Recent Mentor Graphics Corp (MENT) News
Similar Companies to Mentor Graphics Corp (MENT) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |