MOCO

MOCON, Inc. Historical Stock Prices

$15.77
*  
unch
unch
Get MOCO Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading MOCO 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 29-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  15.87 N/A N/A  15.77 0
07/29/2015 15.77 15.77 15.77 15.77 00
07/28/2015 15.5001 15.98 15.5001 15.77 2,604
07/27/2015 16.1 16.1 15.9899 15.99 3,254
07/24/2015 15.75 15.97 15.6325 15.87 9,298
07/23/2015 16 16 16 16 1,057
07/22/2015 15.8 15.8001 15.8 15.8001 592
07/21/2015 15.83 16.1788 15.8 16.15 2,330
07/20/2015 16.1 16.25 16.1 16.25 590
07/17/2015 16.02 16.02 15.55 15.86 2,548
07/16/2015 16.21 16.21 16 16.04 830
07/15/2015 15.9345 16.1 15.9345 16.045 1,043
07/14/2015 15.8501 15.8501 15.85 15.85 277
07/13/2015 16.25 16.25 16.25 16.25 208
07/10/2015 15.905 16.01 15.88 16 6,151
07/09/2015 15.85 16 15.75 15.89 17,128
07/08/2015 15.97 15.99 15.8 15.81 2,200
07/07/2015 16 16 15.85 15.98 973
07/06/2015 15.89 15.9999 15.89 15.895 2,856
07/02/2015 16 16 15.89 15.9 4,744
07/01/2015 15.945 16 15.9 15.9 12,939
06/30/2015 16.23 16.23 15.91 15.95 1,796
06/29/2015 16.24 16.24 16 16 556
06/26/2015 16.27 16.28 15.9425 16.28 4,539
06/25/2015 16.29 16.29 15.91 16.28 14,940
06/24/2015 16.29 16.3 16.11 16.29 10,032
06/23/2015 15.92 16.19 15.92 16.16 14,822
06/22/2015 16.23 16.26 15.9 15.9 9,188
06/19/2015 16.07 16.07 16.07 16.07 1,601
06/18/2015 16.38 16.38 16.09 16.09 710
06/17/2015 16.06 16.06 16.06 16.06 00
06/16/2015 16.06 16.06 16.06 16.06 458
06/15/2015 16.065 16.065 16.065 16.065 00
06/12/2015 16.065 16.065 16.065 16.065 451
06/11/2015 16.07 16.48 16.07 16.07 1,476
06/10/2015 16.33 16.48 16.23 16.23 2,487
06/09/2015 16.5 16.5 16.32 16.3201 2,908
06/08/2015 16.5 16.5 16.5 16.5 1,010
06/05/2015 16.23 16.7 16.23 16.59 430
06/04/2015 17 17 16.1101 16.1101 697
06/03/2015 16.75 16.9499 16.05 16.9499 1,297
06/02/2015 16.14 16.5999 16.14 16.26 1,616
06/01/2015 16.4 16.4 15.89 16.0998 3,817
05/29/2015 16.31 16.44 16.21 16.21 2,141
05/28/2015 16.61 16.61 15.89 16.22 5,577
05/27/2015 16.68 16.8 16.61 16.64 2,507
05/26/2015 16.98 17.05 16.61 16.804 3,959
05/22/2015 17.21 17.21 16.6332 17 2,985
05/21/2015 17 17.138 17 17.138 454
05/20/2015 17.24 17.24 16.9 17.02 1,427
05/19/2015 17.22 17.22 17.0088 17.0088 607
05/18/2015 17.25 17.25 17.18 17.21 2,157
05/15/2015 17.048 17.23 17.015 17.23 2,931
05/14/2015 17.42 17.42 16.92 16.92 1,677
05/13/2015 17.16 17.59 17.16 17.54 407
05/12/2015 17.18 17.23 16.5602 17.23 955
05/11/2015 16.91 17.2 16.8901 17.05 1,594
05/08/2015 17.4 17.56 16.501 16.8862 6,127
05/07/2015 16.88 17.679 16.27 16.8 4,794
05/06/2015 17.78 17.78 16.9 16.95 5,620
05/05/2015 17.68 17.9 16.73 17.9 2,373
05/04/2015 17.899 17.899 17.899 17.899 1,111
05/01/2015 17.35 18.04 17.35 17.9 1,593
04/30/2015 17.85 17.85 17.4 17.4 5,532
04/29/2015 17.9 17.92 17.85 17.9 11,250
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?