PMFG

PMFG, Inc. Historical Stock Prices

$5.27
*  
0.02
0.38%
Get PMFG Alerts
*Delayed - data as of Oct. 23, 2014 9:38 ET  -  Find a broker to begin trading PMFG now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    PMFG 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 22-JUL-2014 TO 22-OCT-2014

Date Open High Low Close / Last Volume
9:38  5.27  5.27  5.27  5.27 400
10/22/2014 5.309 5.36 5.14 5.25 36,228
10/21/2014 5.25 5.4 5.18 5.28 21,871
10/20/2014 5.19 5.4 5.19 5.21 54,373
10/17/2014 5.28 5.35 5.17 5.28 90,509
10/16/2014 5.24 5.29 5.18 5.25 97,145
10/15/2014 5.19 5.33 5.11 5.3 35,794
10/14/2014 5.14 5.34 5.1328 5.25 88,707
10/13/2014 5 5.13 4.87 5.1 76,428
10/10/2014 5.08 5.09 4.93 4.975 36,960
10/09/2014 5.23 5.23 4.98 5.1 74,898
10/08/2014 5.12 5.3 5.095 5.26 59,427
10/07/2014 5.15 5.25 5.01 5.21 58,794
10/06/2014 5.22 5.22 5.1 5.16 21,758
10/03/2014 5.19 5.22 5.07 5.2 76,434
10/02/2014 4.93 5.19 4.9 5.18 42,691
10/01/2014 4.99 5.02 4.91 4.94 71,529
09/30/2014 4.97 5.03 4.82 5 47,347
09/29/2014 5.15 5.282 4.93 4.95 324,569
09/26/2014 5.26 5.31 5.15 5.2 69,259
09/25/2014 5.24 5.27 5.22 5.25 44,029
09/24/2014 5.29 5.3 5.16 5.25 56,432
09/23/2014 5.22 5.29 5.174 5.29 85,354
09/22/2014 5.3 5.3 5.11 5.26 131,370
09/19/2014 5.37 5.482 5.15 5.29 57,143
09/18/2014 5.39 5.48 5.32 5.33 67,687
09/17/2014 5.3 5.4 5.3 5.36 52,092
09/16/2014 5.27 5.33 5.215 5.3 38,034
09/15/2014 5.32 5.34 5.22 5.28 59,095
09/12/2014 5.25 5.34 5.17 5.34 99,727
09/11/2014 5.1786 5.38 5.1344 5.25 62,224
09/10/2014 5 5.35 5 5.23 102,809
09/09/2014 5.23 5.316 5.21 5.21 39,892
09/08/2014 5.27 5.32 5.23 5.23 32,183
09/05/2014 5.28 5.3 5.2 5.285 33,549
09/04/2014 5.19 5.36 5.18 5.26 49,581
09/03/2014 5.36 5.45 5.17 5.25 96,040
09/02/2014 5.36 5.4 5.27 5.325 64,675
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
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?