MISONIX, Inc. Historical Stock Prices

MSON 
$6.42
*  
0.30
4.46%
Get MSON Alerts
*Delayed - data as of Jul. 31, 2014 13:22 ET  -  Find a broker to begin trading MSON now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    MSON 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 for next time

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

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
13:22  6.48  6.55  6.42  6.42 1,293
07/30/2014 6.65 6.72 6.65 6.72 587
07/29/2014 6.54 6.8186 6.41 6.48 9,962
07/28/2014 6.83 6.83 6.83 6.83 281
07/25/2014 6.76 6.839 6.75 6.808 4,571
07/24/2014 6.78 6.799 6.77 6.799 866
07/23/2014 6.75 6.77 6.75 6.77 2,412
07/22/2014 6.749 6.75 6.71 6.72 4,350
07/21/2014 6.56 6.74 6.54 6.74 1,216
07/18/2014 6.5101 6.89 6.5101 6.65 24,512
07/17/2014 6.511 6.52 6.5101 6.5101 2,548
07/16/2014 6.6 6.6 6.6 6.6 159
07/15/2014 6.63 6.63 6.6 6.61 1,118
07/14/2014 6.89 6.91 6.56 6.75 5,412
07/11/2014 6.92 6.92 6.72 6.729 6,233
07/10/2014 6.86 6.86 6.86 6.86 00
07/09/2014 6.72 6.9 6.7 6.86 5,368
07/08/2014 6.91 6.96 6.8 6.93 5,705
07/07/2014 6.86 6.95 6.6 6.84 11,010
07/03/2014 6.65 6.85 6.65 6.835 1,520
07/02/2014 6.68 6.839 6.46 6.745 6,569
07/01/2014 6.81 6.85 6.52 6.75 5,872
06/30/2014 6.8 6.8 6.51 6.76 14,005
06/27/2014 6.77 6.8 6.46 6.78 6,171
06/26/2014 6.7 6.8 6.55 6.65 5,521
06/25/2014 6.7 6.75 6.24 6.75 8,717
06/24/2014 6.7 6.789 6.7 6.7 7,273
06/23/2014 6.79 6.79 6.7 6.76 3,432
06/20/2014 6.7 6.81 6.7 6.71 16,622
06/19/2014 6.75 6.81 6.28 6.73 8,937
06/18/2014 6.57 6.8 6.57 6.67 19,777
06/17/2014 6.25 6.64 6.25 6.56 4,413
06/16/2014 6 6.29 5.97 6.19 39,241
06/13/2014 6.04 6.19 6.04 6.19 4,061
06/12/2014 6.277 6.28 6.09 6.19 2,018
06/11/2014 6.26 6.26 5.94 6.09 2,335
06/10/2014 5.94 6.29 5.94 6.19 7,843
06/09/2014 6.11 6.26 5.96 6.08 7,406
06/06/2014 5.97 6.3 5.9501 5.98 9,954
06/05/2014 5.98 6.1099 5.96 6.1099 4,120
06/04/2014 6.01 6.13 6 6.13 14,398
06/03/2014 6.046 6.13 5.92 6.11 6,710
06/02/2014 6.14 6.14 5.92 6.14 1,424
05/30/2014 6 6.16 6 6.16 1,200
05/29/2014 5.93 5.93 5.93 5.93 00
05/28/2014 6.09 6.09 5.93 5.93 2,090
05/27/2014 5.92 6.17 5.92 6.1699 5,748
05/23/2014 5.93 5.93 5.92 5.92 348
05/22/2014 5.95 6 5.9 5.926 8,862
05/21/2014 6.01 6.01 5.95 6 10,680
05/20/2014 5.9 6.23 5.9 6.21 5,540
05/19/2014 5.8 6.09 5.75 5.86 7,548
05/16/2014 6.05 6.23 5.8 5.8 19,829
05/15/2014 6.37 6.38 5.895 5.895 18,480
05/14/2014 6.5 6.69 6.15 6.39 23,188
05/13/2014 6.75 6.85 6.71 6.745 10,187
05/12/2014 6.84 6.88 6.65 6.77 19,408
05/09/2014 6.5 6.8799 6.488 6.75 28,293
05/08/2014 6.14 6.28 5.88 6.28 7,472
05/07/2014 6.01 6.14 5.77 6.14 11,558
05/06/2014 6.07 6.19 5.98 5.99 7,298
05/05/2014 6.1 6.179 5.8 6.06 18,205
05/02/2014 6.13 6.189 5.9801 6.1 7,221
05/01/2014 6.05 6.19 5.78 5.83 3,222
04/30/2014 5.96 6.19 5.88 6.12 3,116
04/29/2014 6 6.08 5.76 5.88 25,623
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?