MEAS

Measurement Specialties, Inc. Historical Stock Prices

$85.99
*  
0.01
0.01%
Get MEAS Alerts
*Delayed - data as of Jul. 31, 2014  -  Find a broker to begin trading MEAS now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-APR-2014 TO 31-JUL-2014

Date Open High Low Close / Last Volume
16:00  85.81  86.09  85.81  85.99 207,410
07/31/2014 85.81 86.09 85.81 85.99 207,410
07/30/2014 86.2 86.2 85.97 86 66,503
07/29/2014 85.95 86.08 85.8001 85.99 65,614
07/28/2014 85.99 86.1 85.9 85.98 120,113
07/25/2014 85.7 86.08 85.7 86 72,300
07/24/2014 85.97 86.1 85.94 86.01 207,897
07/23/2014 85.8 86.11 85.433 86.1 305,270
07/22/2014 85.8 85.88 85.62 85.88 204,742
07/21/2014 85.5 85.76 85.495 85.73 76,111
07/18/2014 85.42 85.75 85.42 85.62 141,754
07/17/2014 85.21 85.69 85.21 85.42 119,250
07/16/2014 85.74 85.81 85.59 85.64 176,495
07/15/2014 85.11 85.86 85.11 85.71 312,548
07/14/2014 85.87 85.87 85.5 85.69 87,590
07/11/2014 85.66 85.91 85.5 85.85 268,722
07/10/2014 84.26 85.71 84.1 85.66 267,102
07/09/2014 85.45 85.5 85.26 85.49 133,713
07/08/2014 85.42 85.69 85.1 85.22 423,096
07/07/2014 85.25 85.66 85.08 85.34 759,368
07/03/2014 86.1 86.1 86.01 86.1 89,682
07/02/2014 85.98 86.1 85.965 86.1 138,415
07/01/2014 86 86.1 85.96 86 184,622
06/30/2014 85.96 86.1 85.94 86.07 522,387
06/27/2014 85.95 86.03 85.91 85.95 492,846
06/26/2014 86.15 86.25 85.88 86 275,937
06/25/2014 85.98 86.43 85.98 86.25 369,685
06/24/2014 86.1 86.12 85.98 86 412,698
06/23/2014 86.15 86.53 86.04 86.14 446,253
06/20/2014 86.1 86.45 86.08 86.36 543,720
06/19/2014 86.02 86.55 85.9 86.38 3,269,612
06/18/2014 77.55 78.16 75.98 78 122,601
06/17/2014 76.79 79 76.54 77.75 60,968
06/16/2014 76.49 77.576 76.43 77.15 49,649
06/13/2014 77.4 77.73 76.3 76.85 78,591
06/12/2014 76.48 77.71 76.04 76.88 76,593
06/11/2014 76.65 77.05 76 76.88 56,372
06/10/2014 76.7 77.01 76.01 76.65 65,290
06/09/2014 74.71 76.73 74 76.66 65,696
06/06/2014 73.63 75.06 73.403 74.73 63,773
06/05/2014 70.41 73.41 70.19 73.23 57,395
06/04/2014 67.52 70.81 67.482 70.5 102,021
06/03/2014 63.72 67.88 63.72 67.56 123,011
06/02/2014 63.39 64 61.6 63.64 62,158
05/30/2014 64.23 64.59 63.36 63.53 40,453
05/29/2014 64.06 64.6 63.4 64.04 35,875
05/28/2014 64.51 64.51 63.33 64.16 36,217
05/27/2014 64.92 65.8099 64.36 64.5 57,594
05/23/2014 63.51 64.33 62.43 64.25 27,446
05/22/2014 62.17 63.74 61.65 63.33 39,333
05/21/2014 62.62 63.446 61.59 62.55 32,557
05/20/2014 62.94 63.71 61.08 62.02 60,838
05/19/2014 62.35 63.69 62.19 63.44 20,871
05/16/2014 61.13 62.42 60.93 62.42 41,237
05/15/2014 62.1 62.2 60.81 61.3 57,172
05/14/2014 64 64.15 62.1 62.35 51,803
05/13/2014 66 66.054 64.16 64.33 62,704
05/12/2014 64.18 66.7 64.18 66.25 64,891
05/09/2014 61.88 64.17 61.0278 63.82 59,375
05/08/2014 62.45 63.76 61.68 62.35 43,136
05/07/2014 62.57 62.57 61.0001 62.3 39,195
05/06/2014 62.26 62.9 61.69 62.57 70,594
05/05/2014 62.82 62.82 61.867 62.71 64,633
05/02/2014 62.81 63.96 62.81 63.41 39,117
05/01/2014 63.99 64.2 62.26 62.73 71,900
04/30/2014 63.72 64.4599 62.51 64.35 56,642
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?