MISONIX, Inc. Historical Stock Prices

MSON 
$12.44
*  
0.25
1.97%
Get MSON Alerts
*Delayed - data as of Mar. 27, 2015  -  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 27-DEC-2014 TO 27-MAR-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  12.75  12.77  12.2001  12.44 13,501
03/27/2015 12.77 12.77 12.2001 12.44 13,501
03/26/2015 12.6 12.92 12.6 12.69 10,638
03/25/2015 12.67 12.96 12.67 12.72 4,842
03/24/2015 12.6 12.96 12.6 12.78 4,844
03/23/2015 12.97 13.1499 12.12 12.33 34,634
03/20/2015 12.75 13.2 12.75 12.82 9,158
03/19/2015 12.6 13.1699 12.6 13.075 15,827
03/18/2015 12.3 13.02 12.3 12.775 15,378
03/17/2015 12.04 12.5 12.04 12.26 6,928
03/16/2015 12.32 12.4774 12.225 12.25 7,713
03/13/2015 12.26 12.4699 12.19 12.39 6,545
03/12/2015 12.13 12.424 12.12 12.26 16,079
03/11/2015 12 12.8 12 12.1 9,251
03/10/2015 12.34 12.56 11.6065 12.14 11,113
03/09/2015 12.68 12.901 12.1101 12.49 5,470
03/06/2015 12.45 12.81 12.011 12.81 14,245
03/05/2015 12.57 12.94 12.49 12.63 9,999
03/04/2015 12.71 12.858 12.65 12.69 4,503
03/03/2015 12.5 12.95 12.34 12.74 19,301
03/02/2015 12.48 12.91 12.3401 12.65 23,377
02/27/2015 12.25 12.4399 12.07 12.43 17,896
02/26/2015 11.08 12.5 11.08 12.29 30,528
02/25/2015 11.21 12.036 11 11.27 20,960
02/24/2015 11.12 12.15 10.78 11.01 43,449
02/23/2015 12.25 12.47 10.85 11.12 56,625
02/20/2015 12.15 12.5399 12.07 12.25 13,630
02/19/2015 12.5 12.58 12.21 12.21 10,429
02/18/2015 12.99 13.22 12.5 12.55 19,554
02/17/2015 12.37 13.38 12.311 12.79 66,499
02/13/2015 12.97 13.18 12.13 12.47 54,948
02/12/2015 13.08 13.83 12.78 12.87 10,415
02/11/2015 13.15 13.686 12.77 12.92 39,602
02/10/2015 13.94 13.94 13.1201 13.18 40,874
02/09/2015 14 14.5 13.87 14.07 52,659
02/06/2015 13.85 13.94 13.52 13.8 27,887
02/05/2015 13.75 14 13.326 13.93 94,174
02/04/2015 13.06 13.55 12.91 12.92 35,239
02/03/2015 13.44 13.49 12.9 13.39 11,164
02/02/2015 13.23 13.39 12.9 13.09 7,505
01/30/2015 13.26 13.37 12.9 13.37 4,431
01/29/2015 12.9 13.24 12.9 12.94 7,324
01/28/2015 13.12 13.18 12.9 13.03 9,427
01/27/2015 13 13.295 12.58 12.85 29,503
01/26/2015 12.58 13.49 12.2501 12.79 16,945
01/23/2015 12.536 13.75 12.5 12.58 8,005
01/22/2015 13.33 13.33 12.63 12.86 7,664
01/21/2015 12.88 13.7799 12.75 13.3399 12,024
01/20/2015 12.52 13.75 12.2716 12.5 49,379
01/16/2015 12.39 12.98 12.28 12.43 7,419
01/15/2015 12.31 12.87 12.07 12.26 5,187
01/14/2015 12.75 12.75 12.26 12.29 7,813
01/13/2015 12.75 12.75 12.51 12.73 5,077
01/12/2015 12.88 12.9799 12.502 12.64 11,758
01/09/2015 12.51 13.05 11.611 12.84 22,333
01/08/2015 11.8399 12.4699 11.693 12.31 23,352
01/07/2015 11.3 11.84 11.3 11.68 19,643
01/06/2015 11.6 12.28 11 11.44 25,838
01/05/2015 12.02 12.02 11.194 11.46 11,015
01/02/2015 12.47 12.47 11.68 12.05 8,936
12/31/2014 12.25 12.61 11.57 12.37 22,510
12/30/2014 12.56 12.56 11.42 12.42 16,573
12/29/2014 13.2 13.2 12.56 12.56 27,269
*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?