PMFG

Historical Stock Prices

$6.52
*  
0.09
1.4%
Get PMFG Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading PMFG 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 28-MAY-2015 TO 28-AUG-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.
08/28/2015 6.382 6.73 6.382 6.52 56,710
08/27/2015 6.33 6.5 6.295 6.43 152,356
08/26/2015 6.34 6.4 6.26 6.33 48,130
08/25/2015 6.4 6.41 6.25 6.28 54,579
08/24/2015 6.18 6.85 5.95 6.35 70,881
08/21/2015 6.44 6.47 6.375 6.39 80,823
08/20/2015 6.57 6.585 6.45 6.5 63,060
08/19/2015 6.57 6.65 6.54 6.57 15,114
08/18/2015 6.7 6.7 6.41 6.66 124,706
08/17/2015 6.61 6.78 6.53 6.74 145,181
08/14/2015 6.55 6.61 6.49 6.61 97,555
08/13/2015 6.51 6.63 6.51 6.54 62,424
08/12/2015 6.46 6.56 6.45 6.52 51,543
08/11/2015 6.29 6.61 6.29 6.5 133,114
08/10/2015 6.05 6.3 6.05 6.27 273,763
08/07/2015 6.18 6.23 6 6.07 75,083
08/06/2015 5.95 6.7999 5.95 6.18 72,795
08/05/2015 5.98 6.08 5.93 5.97 39,841
08/04/2015 6.05 6.15 5.99 6.01 31,275
08/03/2015 6.12 6.14 6.01 6.08 51,884
07/31/2015 6.2 6.2 6.12 6.15 39,740
07/30/2015 6.15 6.24 6.15 6.18 28,559
07/29/2015 6.1 6.15 5.97 6.14 51,500
07/28/2015 6 6.1 5.88 6.05 64,424
07/27/2015 6.01 6.06 5.94 5.97 112,357
07/24/2015 6.15 6.16 6.06 6.08 112,440
07/23/2015 6.27 6.27 6.15 6.15 96,936
07/22/2015 6.25 6.29 6.24 6.27 69,864
07/21/2015 6.27 6.36 6.26 6.27 83,778
07/20/2015 6.27 6.33 6.245 6.26 116,970
07/17/2015 6.345 6.39 6.25 6.28 46,235
07/16/2015 6.27 6.34 6.27 6.29 135,237
07/15/2015 6.35 6.4 6.27 6.28 59,275
07/14/2015 6.25 6.33 6.24 6.33 125,409
07/13/2015 6.32 6.35 6.28 6.28 93,807
07/10/2015 6.35 6.39 6.27 6.29 121,271
07/09/2015 6.38 6.39 6.31 6.31 119,774
07/08/2015 6.41 6.43 6.328 6.33 72,533
07/07/2015 6.37 6.48 6.37 6.45 512,294
07/06/2015 6.45 6.52 6.4 6.4 194,389
07/02/2015 6.54 6.62 6.5 6.5 75,658
07/01/2015 6.49 6.6 6.49 6.57 10,424
06/30/2015 6.41 6.51 6.4 6.43 497,244
06/29/2015 6.73 6.73 6.35 6.35 126,426
06/26/2015 6.65 6.75 6.58 6.75 42,474
06/25/2015 6.57 6.66 6.57 6.65 27,479
06/24/2015 6.51 6.6199 6.5 6.58 89,693
06/23/2015 6.5 6.54 6.48 6.525 172,650
06/22/2015 6.5 6.56 6.48 6.5 122,808
06/19/2015 6.43 6.521 6.43 6.46 313,364
06/18/2015 6.49 6.51 6.47 6.49 127,216
06/17/2015 6.47 6.53 6.45 6.52 85,891
06/16/2015 6.45 6.51 6.43 6.5 23,598
06/15/2015 6.42 6.49 6.41 6.49 80,194
06/12/2015 6.42 6.51 6.42 6.445 128,507
06/11/2015 6.4 6.51 6.4 6.47 89,337
06/10/2015 6.36 6.46 6.32 6.39 55,565
06/09/2015 6.35 6.37 6.28 6.37 212,917
06/08/2015 6.3 6.4 6.3 6.38 60,192
06/05/2015 6.35 6.38 6.26 6.26 24,876
06/04/2015 6.36 6.4 6.34 6.36 30,513
06/03/2015 6.41 6.41 6.36 6.37 25,070
06/02/2015 6.44 6.46 6.41 6.425 20,080
06/01/2015 6.44 6.47 6.41 6.41 23,063
05/29/2015 6.39 6.48 6.35 6.46 50,543
05/28/2015 6.37 6.49 6.37 6.41 63,797
*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?