PMFG

Historical Stock Prices

$5.36
*  
0.11
2.1%
Get PMFG Alerts
*Delayed - data as of Aug. 29, 2014  -  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 for next time

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

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 5.25 5.45 5.11 5.36 56,262
08/28/2014 5.15 5.26 5.12 5.25 13,356
08/27/2014 5.27 5.27 5.11 5.17 18,086
08/26/2014 5.13 5.27 5.1 5.26 36,349
08/25/2014 5.23 5.25 5.15 5.15 21,648
08/22/2014 5.02 5.25 5.02 5.21 18,228
08/21/2014 5.12 5.2 5.06 5.18 21,590
08/20/2014 5.13 5.19 5.03 5.12 49,276
08/19/2014 5.08 5.2 4.93 5.17 61,775
08/18/2014 4.92 5.07 4.85 5.05 141,902
08/15/2014 5 5 4.84 4.87 47,370
08/14/2014 4.85 5 4.81 4.99 36,301
08/13/2014 4.75 4.84 4.62 4.84 42,324
08/12/2014 4.65 4.79 4.55 4.71 50,576
08/11/2014 4.95 5.03 4.66 4.7 157,425
08/08/2014 5.15 5.17 4.96 5.04 28,338
08/07/2014 4.99 5.2 4.9192 5.16 49,228
08/06/2014 5.03 5.06 4.95 4.95 65,254
08/05/2014 5 5.1 4.9 5.05 88,705
08/04/2014 5.11 5.19 5 5.03 89,025
08/01/2014 5.17 5.24 5.0501 5.09 55,417
07/31/2014 5.16 5.2525 5.11 5.17 67,180
07/30/2014 5.25 5.25 5.15 5.2 46,657
07/29/2014 5.17 5.28 5.14 5.23 48,919
07/28/2014 5.48 5.55 5.03 5.18 205,910
07/25/2014 5.5 5.54 5.38 5.45 226,610
07/24/2014 5.53 5.57 5.5 5.55 21,837
07/23/2014 5.58 5.63 5.49 5.54 39,236
07/22/2014 5.57 5.59 5.4275 5.53 56,105
07/21/2014 5.5 5.62 5.47 5.53 77,688
07/18/2014 5.52 5.65 5.478 5.6 51,462
07/17/2014 5.28 5.59 5.28 5.51 145,099
07/16/2014 5.39 5.56 5.33 5.36 67,902
07/15/2014 5.38 5.41 5.34 5.35 42,335
07/14/2014 5.42 5.43 5.3 5.37 40,973
07/11/2014 5.34 5.48 5.3001 5.35 53,003
07/10/2014 5.31 5.43 5.3 5.37 62,545
07/09/2014 5.43 5.5 5.37 5.38 45,339
07/08/2014 5.73 5.8 5.31 5.43 165,297
07/07/2014 5.48 5.76 5.45 5.75 187,924
07/03/2014 5.25 5.54 5.195 5.53 42,719
07/02/2014 5.31 5.34 5.08 5.21 134,073
07/01/2014 5.31 5.5 5.21 5.34 229,702
06/30/2014 4.92 5.33 4.82 5.27 307,212
06/27/2014 4.82 5.1 4.82 4.97 2,712,559
06/26/2014 4.89 4.949 4.82 4.87 139,810
06/25/2014 5 5.1 4.75 4.89 290,837
06/24/2014 5.03 5.16 4.85 5.05 427,214
06/23/2014 5.05 5.22 5.045 5.05 195,953
06/20/2014 5.21 5.21 5 5.05 249,909
06/19/2014 4.9 5.18 4.81 5.16 124,814
06/18/2014 4.78 4.86 4.7 4.85 76,281
06/17/2014 4.77 4.93 4.72 4.75 146,954
06/16/2014 4.85 4.86 4.7 4.79 123,268
06/13/2014 4.96 4.96 4.81 4.83 96,034
06/12/2014 5.05 5.06 4.91 4.92 90,530
06/11/2014 5.2 5.21 4.9 5.06 214,437
06/10/2014 5.27 5.43 5.21 5.26 67,732
06/09/2014 5.68 5.7 5.14 5.32 270,940
06/06/2014 5.36 5.72 5.22 5.7 185,991
06/05/2014 5.07 5.4 4.98 5.3 226,644
06/04/2014 4.76 5.1 4.7007 5.06 161,684
06/03/2014 4.87 4.95 4.73 4.78 132,302
06/02/2014 5.15 5.15 4.8 4.9 215,014
05/30/2014 4.97 5.09 4.95 5.06 155,081
05/29/2014 5.25 5.3 4.8 4.94 239,145
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?