MOCO

MOCON, Inc. Historical Stock Prices

$15.84
*  
0.08
0.5%
Get MOCO Alerts
*Delayed - data as of Aug. 20, 2014  -  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 for next time

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

Results for: 3 Month, From 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  15.92  15.9499  15.80  15.84 5,029
08/20/2014 15.92 15.9499 15.8 15.84 5,029
08/19/2014 15.73 15.92 15.73 15.92 4,550
08/18/2014 15.6 15.77 15.22 15.6 14,537
08/15/2014 15.6 15.6 15.36 15.41 6,470
08/14/2014 15.6 15.6 15.58 15.6 972
08/13/2014 15.52 15.92 15.499 15.5 5,321
08/12/2014 15.59 15.7 15.34 15.48 12,595
08/11/2014 15.6 15.67 15.5701 15.58 11,746
08/08/2014 15.21 15.9 15.21 15.49 17,553
08/07/2014 15.83 15.8899 15.721 15.8 4,550
08/06/2014 14.91 15.92 14.91 15.7 8,729
08/05/2014 15.04 15.26 14.9 14.9 5,127
08/04/2014 15.14 15.495 14.981 15.41 8,346
08/01/2014 15.5 15.645 15.319 15.48 7,563
07/31/2014 15.5 15.71 15.5 15.5 2,135
07/30/2014 15.858 15.858 15.2 15.55 3,373
07/29/2014 15.67 15.7 15.52 15.55 8,895
07/28/2014 15.35 15.79 15.21 15.53 4,542
07/25/2014 15.51 15.65 15.22 15.35 10,535
07/24/2014 15.69 15.7001 15.52 15.52 1,393
07/23/2014 15.85 15.8501 15.55 15.7 24,884
07/22/2014 15.59 15.78 15.59 15.76 4,562
07/21/2014 15.66 15.83 15.52 15.64 17,429
07/18/2014 15.89 16.66 15.55 15.55 6,461
07/17/2014 15.9 15.9 15.6112 15.9 2,615
07/16/2014 16.02 16.02 15.75 15.8665 23,297
07/15/2014 16.05 16.17 15.91 15.92 7,293
07/14/2014 16.13 16.19 15.91 16.19 3,651
07/11/2014 16.08 16.25 15.94 16.0725 8,322
07/10/2014 16.01 16.3 15.93 15.93 6,732
07/09/2014 15.91 16.44 15.91 16.18 6,462
07/08/2014 16.29 16.55 16.2 16.44 3,608
07/07/2014 16.36 16.67 16 16.338 11,027
07/03/2014 16.2999 16.31 16.2999 16.3 1,715
07/02/2014 16.2 16.3 16 16.3 6,659
07/01/2014 16.09 16.335 15.75 16.13 4,860
06/30/2014 15.94 16.23 15.76 15.81 5,540
06/27/2014 15.9 16.16 15.63 15.85 12,293
06/26/2014 15.91 16.06 15.7 15.8299 8,382
06/25/2014 15.91 16.09 15.91 16.09 4,500
06/24/2014 15.9295 16.25 15.83 16.0495 4,956
06/23/2014 16.19 16.41 15.655 15.92 10,241
06/20/2014 16.33 16.34 16.025 16.15 8,015
06/19/2014 16.41 16.46 16.25 16.3 5,148
06/18/2014 16.56 16.56 16.16 16.54 6,663
06/17/2014 16.2 16.93 16.18 16.697 8,155
06/16/2014 15.81 16.19 15.81 16.165 7,585
06/13/2014 15.55 16.05 15.5073 15.8 19,922
06/12/2014 15.5499 15.5499 15.0501 15.29 4,222
06/11/2014 15.239 15.45 15.1223 15.1223 8,256
06/10/2014 15.25 15.25 15.16 15.1601 1,929
06/09/2014 15.25 15.25 15.0317 15.25 3,343
06/06/2014 15.19 15.3 15.19 15.211 4,697
06/05/2014 15.08 15.2 15.08 15.1989 4,403
06/04/2014 15.16 15.17 14.96 15.0928 6,018
06/03/2014 15.3 15.3 15.01 15.234 3,013
06/02/2014 15.14 15.27 15.01 15.27 2,089
05/30/2014 15.29 15.29 15.01 15.14 2,999
05/29/2014 15.14 15.2 15 15.2 5,944
05/28/2014 14.97 15.195 14.97 15.07 3,450
05/27/2014 15.2 15.34 15.2 15.232 3,574
05/23/2014 15.38 15.38 15.3 15.33 876
05/22/2014 15.4 15.4 15.15 15.275 2,792
05/21/2014 15.37 15.37 15.004 15.2 1,029
05/20/2014 15.4 15.4 14.89 15.07 4,875
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?