MOCO

MOCON, Inc. Historical Stock Prices

$17.138
*  
0.118
0.69%
Get MOCO Alerts
*Delayed - data as of May 21, 2015  -  Find a broker to begin trading MOCO now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    MOCO Pre-Market
 
 
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 21-FEB-2015 TO 21-MAY-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  17.16  17.138  17  17.138 454
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
04/28/2015 17.9 17.91 17.47 17.9 5,635
04/27/2015 17.85 17.9 17.85 17.9 5,584
04/24/2015 17.78 17.98 17.75 17.98 6,200
04/23/2015 17.99 17.99 17.99 17.99 288
04/22/2015 17.55 18 17.55 17.99 2,506
04/21/2015 17.41 17.41 17.41 17.41 00
04/20/2015 18.0201 18.0201 17.41 17.41 576
04/17/2015 17.68 17.88 17.57 17.57 803
04/16/2015 17.75 17.96 17.5 17.78 9,295
04/15/2015 17.111 17.65 17.111 17.64 1,761
04/14/2015 17.25 17.439 17.25 17.38 3,289
04/13/2015 17.47 17.49 17.401 17.401 1,333
04/10/2015 17.45 17.6999 17.2015 17.68 1,964
04/09/2015 17.46 17.8 16.05 17.553 2,262
04/08/2015 17.46 17.46 17.143 17.45 1,159
04/07/2015 17.01 17.99 17 17.49 1,035
04/06/2015 16.79 17.25 16.79 16.93 23,398
04/02/2015 16.43 16.458 16.42 16.458 667
04/01/2015 16.0701 16.7499 16.0701 16.7499 1,136
03/31/2015 16.5652 16.7499 16.5652 16.6253 533
03/30/2015 16.65 16.7 16.57 16.6 2,656
03/27/2015 16.48 16.605 16.48 16.56 10,140
03/26/2015 16.4 16.4 16.3002 16.3002 2,549
03/25/2015 16.22 16.38 16.16 16.18 1,660
03/24/2015 16.5899 16.5899 16.07 16.5 3,487
03/23/2015 16.599 16.6 16.11 16.11 4,980
03/20/2015 16.3901 16.5696 16.39 16.39 1,915
03/19/2015 16.53 16.53 16.33 16.33 652
03/18/2015 16.15 16.5299 16.1 16.2901 4,539
03/17/2015 16.07 16.5999 16.07 16.17 1,272
03/16/2015 16.34 16.5899 16.31 16.36 3,027
03/13/2015 16.5999 16.5999 16.537 16.537 646
03/12/2015 16.48 16.6 16.23 16.41 1,487
03/11/2015 16.44 16.52 16.25 16.25 2,361
03/10/2015 16.03 16.5899 16.03 16.15 2,637
03/09/2015 16.509 16.7 16.3 16.42 8,153
03/06/2015 16 16.6 15.81 16.6 8,944
03/05/2015 16 16.08 16 16.01 3,465
03/04/2015 16.01 16.08 16.0001 16.08 1,123
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
*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?