MOCO

MOCON, Inc. Historical Stock Prices

$16.171
*  
unch
unch
Get MOCO Alerts
*Delayed - data as of Mar. 4, 2015 10:03 ET  -  Find a broker to begin trading MOCO now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    MOCO Real Time
 
 
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 03-DEC-2014 TO 03-MAR-2015

Date Open High Low Close / Last Volume
10:03 N/A N/A N/A  16.171 0
03/03/2015 16.02 16.171 16.02 16.171 649
03/02/2015 16.1 16.1 16.01 16.01 538
02/27/2015 15.7 16 15.521 16 3,660
02/26/2015 15.98 16.19 15.74 15.9296 4,177
02/25/2015 16.12 16.12 15.65 16.01 1,376
02/24/2015 16 16.15 15.51 16.0883 13,805
02/23/2015 15.97 16.13 15.8 15.99 3,707
02/20/2015 16.11 16.6 16.11 16.45 3,030
02/19/2015 16.02 16.0316 15.5 15.8601 7,914
02/18/2015 15.91 16.48 15.91 16.23 5,466
02/17/2015 16.62 16.82 16.12 16.41 13,980
02/13/2015 16.536 16.83 16.477 16.62 5,430
02/12/2015 16.717 16.94 16.47 16.85 13,795
02/11/2015 16.57 16.88 16.532 16.74 10,765
02/10/2015 16.45 16.9 16.4201 16.76 13,237
02/09/2015 16.48 16.98 16.48 16.52 11,734
02/06/2015 16.72 16.97 16.44 16.44 1,527
02/05/2015 16.62 16.75 16.51 16.75 10,500
02/04/2015 17.23 17.23 16.6 16.72 11,455
02/03/2015 17.15 17.75 17 17.22 20,241
02/02/2015 17.06 17.25 17.034 17.1 1,004
01/30/2015 16.72 17.74 16.72 17.011 3,249
01/29/2015 16.75 16.75 16.75 16.75 201
01/28/2015 17.03 17.03 16.5567 17.03 1,003
01/27/2015 16.89 17.05 16.68 17.01 10,172
01/26/2015 17.4225 17.9 16.8801 16.93 1,223
01/23/2015 17 17 17 17 221
01/22/2015 16.61 16.95 16.3 16.92 20,451
01/21/2015 16.38 17.04 16.254 16.38 18,978
01/20/2015 16.979 16.979 16.0607 16.61 5,800
01/16/2015 16.28 16.93 16.03 16.88 538
01/15/2015 16.65 16.665 16.57 16.62 2,817
01/14/2015 16.6 17 16.326 16.94 5,997
01/13/2015 16.33 17.25 16.291 16.97 7,260
01/12/2015 16.5 17.82 16.29 16.29 3,976
01/09/2015 16.2 17.216 16.1901 16.24 1,684
01/08/2015 16.85 17 15.77 16.6999 9,062
01/07/2015 16.7 17.03 16.695 16.74 8,165
01/06/2015 17.22 17.22 16.7 16.98 10,871
01/05/2015 17.607 17.607 16.79 16.84 725
01/02/2015 17.48 17.48 17.18 17.29 1,000
12/31/2014 17.9599 17.9599 17.5 17.8899 1,768
12/30/2014 17.9999 17.9999 17.19 17.19 829
12/29/2014 16.79 17.5 16.74 17.23 3,093
12/26/2014 17 17.5 16.86 16.96 5,258
12/24/2014 17.98 17.98 17.01 17.1 4,406
12/23/2014 17.4 18 17.4 17.94 3,700
12/22/2014 16.72 17.4 16.52 17.4 3,509
12/19/2014 16.76 17.38 16.7 16.79 4,193
12/18/2014 17.63 17.63 16.92 17.02 4,119
12/17/2014 16.79 17.5299 16.79 17.24 2,420
12/16/2014 16.75 17 16.531 16.59 2,448
12/15/2014 17.53 17.53 16.5935 16.83 3,424
12/12/2014 17.29 17.75 17.27 17.75 2,238
12/11/2014 17.24 17.9 16.78 17.45 5,888
12/10/2014 17.48 17.5 17.05 17.05 2,776
12/09/2014 17.56 17.75 16.85 17.75 17,037
12/08/2014 18.4 18.4 17.28 17.6 7,209
12/05/2014 18.39 18.69 18.2325 18.41 9,126
12/04/2014 17.96 18.825 17.95 18.5 12,175
12/03/2014 17.68 17.9 17.47 17.9 12,406
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?