Historical Stock Prices

MSON 
$5.9392
*  
0.0492
0.84%
Get MSON Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading MSON 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 30-JAN-2016 TO 29-APR-2016

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.
04/29/2016 5.9076 6.03 5.9076 5.9392 509
04/28/2016 5.858 5.89 5.82 5.89 2,268
04/27/2016 5.8 5.9633 5.8 5.92 2,053
04/26/2016 5.86 6.165 5.86 6.02 8,394
04/25/2016 5.84 6 5.6617 5.6617 2,450
04/22/2016 5.94 6.01 5.85 5.8685 2,324
04/21/2016 5.89 5.93 5.89 5.93 700
04/20/2016 5.75 5.8614 5.75 5.86 2,637
04/19/2016 5.99 6.09 5.65 5.7 4,549
04/18/2016 5.85 6.1266 5.85 6.12 2,873
04/15/2016 5.89 6.2099 5.8 5.86 36,550
04/14/2016 5.76 5.87 5.702 5.87 1,588
04/13/2016 5.97 5.97 5.68 5.83 4,667
04/12/2016 5.79 6 5.79 5.965 6,343
04/11/2016 6.01 6.01 5.68 5.6901 9,747
04/08/2016 6.12 6.13 6.06 6.13 786
04/07/2016 6.0642 6.065 6.05 6.05 4,463
04/06/2016 6.05 6.22 6.05 6.0552 9,892
04/05/2016 6.15 6.1899 6.05 6.1899 3,459
04/04/2016 6.065 6.2 6.06 6.2 3,276
04/01/2016 6.25 6.25 6.17 6.17 847
03/31/2016 6.32 6.3299 6.07 6.08 2,610
03/30/2016 6.16 6.16 6.0701 6.12 5,412
03/29/2016 6.43 6.5 6.12 6.12 21,131
03/28/2016 6.48 6.48 6.4201 6.48 2,119
03/24/2016 6.46 6.49 6.46 6.48 870
03/23/2016 6.43 6.45 6.4 6.45 609
03/22/2016 6.4 6.48 6.4 6.48 1,456
03/21/2016 6.426 6.43 6.38 6.38 1,100
03/18/2016 6.41 6.49 6.41 6.47 2,543
03/17/2016 6.35 6.369 6.31 6.35 9,163
03/16/2016 6.38 6.38 6.31 6.31 422
03/15/2016 6.49 6.49 6.38 6.38 2,101
03/14/2016 6.45 6.55 6.44 6.52 5,142
03/11/2016 6.3 6.54 6.3 6.37 2,539
03/10/2016 6.2499 6.29 6.2235 6.2899 6,086
03/09/2016 6.201 6.21 6.2 6.21 465
03/08/2016 6.2 6.24 6.02 6.17 12,205
03/07/2016 6.15 6.24 6.15 6.16 1,908
03/04/2016 6.1696 6.25 6.1394 6.16 3,568
03/03/2016 6.23 6.25 6.22 6.22 847
03/02/2016 6.06 6.27 6 6.145 7,367
03/01/2016 6.0027 6.28 6.0027 6.16 1,955
02/29/2016 5.95 6.05 5.95 6 9,716
02/26/2016 5.89 5.9 5.85 5.8525 742
02/25/2016 5.8 5.97 5.67 5.86 7,179
02/24/2016 6.14 6.21 5.81 5.81 9,165
02/23/2016 5.96 6.095 5.93 5.98 4,875
02/22/2016 5.87 6.0199 5.8477 5.93 4,259
02/19/2016 6.35 6.45 5.74 5.87 27,437
02/18/2016 6.3 6.8 6.3 6.35 9,860
02/17/2016 6.26 6.3 6.03 6.0977 12,235
02/16/2016 5.79 6.36 5.64 5.93 51,739
02/12/2016 6.2 6.2 5.79 5.826 53,188
02/11/2016 6.32 6.35 6.15 6.23 7,315
02/10/2016 7.25 7.25 6.51 6.53 8,945
02/09/2016 7.26 8.22 7.25 7.54 33,749
02/08/2016 7.25 7.42 6.92 7.1785 19,014
02/05/2016 7.3 7.64 7.25 7.34 25,741
02/04/2016 7.012 7.49 6.9 7.3 28,084
02/03/2016 7.68 8.2 7.05 7.16 30,184
02/02/2016 7.8 8.09 7.69 7.86 5,418
02/01/2016 7.77 8.43 7.69 7.8 16,692
*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?