PMFG

Historical Stock Prices

$6.49
*  
0.04
0.62%
Get PMFG Alerts
*Delayed - data as of May 22, 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: 1 Year, From 22-MAY-2014 TO 22-MAY-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.
05/22/2015 6.45 6.49 6.41 6.49 23,888
05/21/2015 6.45 6.49 6.35 6.45 61,861
05/20/2015 6.45 6.45 6.4 6.44 91,928
05/19/2015 6.5 6.5 6.43 6.43 47,059
05/18/2015 6.435 6.52 6.43 6.51 40,591
05/15/2015 6.42 6.46 6.35 6.45 63,978
05/14/2015 6.45 6.47 6.42 6.44 53,524
05/13/2015 6.43 6.47 6.37 6.435 61,450
05/12/2015 6.35 6.51 6.35 6.48 156,130
05/11/2015 6.38 6.49 6.35 6.37 382,789
05/08/2015 6.44 6.45 6.35 6.41 160,205
05/07/2015 6.28 6.44 6.1 6.41 455,032
05/06/2015 6.31 6.34 6.13 6.28 628,476
05/05/2015 6.38 6.4501 6.28 6.3 1,876,795
05/04/2015 6.5 6.61 6.3366 6.42 1,635,773
05/01/2015 4.5 4.78 4.49 4.62 11,058
04/30/2015 4.37 4.59 4.25 4.44 30,315
04/29/2015 4.5 4.78 4.42 4.53 23,159
04/28/2015 4.46 4.48 4.25 4.45 5,484
04/27/2015 4.37 4.55 4.37 4.395 2,696
04/24/2015 4.494 4.65 4.48 4.5 7,647
04/23/2015 4.5 4.5 4.3 4.47 3,348
04/22/2015 4.4 4.505 4.35 4.5 4,047
04/21/2015 4.41 4.55 4.2 4.32 13,113
04/20/2015 4.4324 4.6 4.4324 4.45 2,417
04/17/2015 4.43 4.56 4.38 4.52 3,620
04/16/2015 4.33 4.62 4.3101 4.57 5,436
04/15/2015 4.54 4.76 4.51 4.635 7,580
04/14/2015 4.33 4.59 4.27 4.58 11,065
04/13/2015 4.52 4.62 4.42 4.61 36,339
04/10/2015 4.26 4.615 4.26 4.52 4,045
04/09/2015 4.44 4.59 4.44 4.53 1,618
04/08/2015 4.62 4.64 4.53 4.64 766
04/07/2015 4.67 4.705 4.57 4.64 24,030
04/06/2015 4.78 4.8 4.7201 4.73 9,441
04/02/2015 4.71 4.8 4.7 4.78 14,910
04/01/2015 4.61 4.8 4.61 4.8 34,149
03/31/2015 4.76 4.76 4.53 4.65 15,196
03/30/2015 4.8 4.8 4.6 4.76 13,047
03/27/2015 4.63 4.89 4.63 4.86 1,112
03/26/2015 4.62 4.7 4.49 4.67 13,878
03/25/2015 4.5 4.67 4.44 4.57 39,531
03/24/2015 4.46 4.615 4.42 4.55 40,893
03/23/2015 4.29 4.49 4.29 4.43 42,608
03/20/2015 4.39 4.4 4.25 4.25 54,998
03/19/2015 4.28 4.36 4.26 4.34 16,630
03/18/2015 4.32 4.34 4.26 4.3 18,768
03/17/2015 4.3 4.3899 4.26 4.27 16,345
03/16/2015 4.29 4.35 4.26 4.27 26,029
03/13/2015 4.41 4.43 4.26 4.3 38,679
03/12/2015 4.45 4.47 4.4 4.43 5,209
03/11/2015 4.25 4.34 3.95 4.3 127,177
03/10/2015 4.4 4.47 4.21 4.29 24,585
03/09/2015 4.51 4.56 4.35 4.4 10,297
03/06/2015 4.53 4.59 4.5 4.52 14,062
03/05/2015 4.5101 4.59 4.5101 4.57 5,074
03/04/2015 4.5695 4.69 4.5695 4.66 1,739
03/03/2015 4.64 4.67 4.63 4.64 832
03/02/2015 4.6 4.66 4.5126 4.63 3,834
02/27/2015 4.58 4.71 4.5 4.61 18,868
02/26/2015 4.71 4.715 4.52 4.63 12,961
02/25/2015 4.75 4.75 4.66 4.69 3,674
02/24/2015 4.8 4.8 4.7 4.7 9,660
02/23/2015 4.75 4.75 4.66 4.73 4,410
02/20/2015 4.68 4.82 4.62 4.62 26,577
02/19/2015 4.86 4.9 4.68 4.68 11,663
02/18/2015 4.8 4.95 4.74 4.81 14,464
02/17/2015 4.82 4.894 4.72 4.78 9,260
02/13/2015 4.74 4.8 4.7 4.71 7,446
02/12/2015 4.7001 4.8095 4.7001 4.78 12,516
02/11/2015 4.75 4.84 4.66 4.66 22,368
02/10/2015 4.79 4.89 4.68 4.77 21,671
02/09/2015 4.92 4.92 4.73 4.73 6,885
02/06/2015 4.85 4.9722 4.85 4.92 3,984
02/05/2015 4.08 4.97 3.9285 4.88 94,472
02/04/2015 4.8 4.98 4.77 4.98 7,236
02/03/2015 4.85 4.86 4.755 4.78 16,355
02/02/2015 4.78 4.84 4.701 4.84 6,321
01/30/2015 5 5 4.79 4.81 6,551
01/29/2015 4.95 5.08 4.9 5 33,520
01/28/2015 4.64 4.95 4.61 4.95 26,818
01/27/2015 4.62 4.67 4.612 4.67 2,704
01/26/2015 4.62 4.8265 4.6 4.62 23,024
01/23/2015 4.9 4.9 4.63 4.63 33,172
01/22/2015 4.71 4.95 4.71 4.93 20,533
01/21/2015 4.66 4.95 4.62 4.82 14,606
01/20/2015 4.78 4.78 4.61 4.67 14,317
01/16/2015 4.87 5.08 4.6659 4.74 17,310
01/15/2015 4.967 5 4.7 4.9 45,060
01/14/2015 4.99 5.04 4.95 5 46,086
01/13/2015 5.06 5.13 4.87 5.08 26,308
01/12/2015 4.9 5.11 4.88 5.05 42,495
01/09/2015 4.9 4.99 4.82 4.87 18,503
01/08/2015 4.98 5 4.765 4.91 32,148
01/07/2015 4.97 4.98 4.81 4.92 24,169
01/06/2015 5.2 5.2 4.79 5 28,839
01/05/2015 5.3 5.3 5.08 5.22 48,200
01/02/2015 5.2 5.25 4.81 5.24 45,469
12/31/2014 5.34 5.61 4.67 5.23 63,063
12/30/2014 5.51 5.53 5.08 5.34 31,813
12/29/2014 5.63 5.9 5.41 5.59 32,790
12/26/2014 5.72 5.8099 5.54 5.64 18,550
12/24/2014 5.75 5.786 5.55 5.68 17,107
12/23/2014 5.84 6 5.75 5.75 28,560
12/22/2014 5.55 5.85 5.51 5.85 45,225
12/19/2014 5.72 5.79 5.51 5.51 104,918
12/18/2014 5.7 5.83 5.6 5.68 45,697
12/17/2014 5.53 5.79 5.5 5.65 166,094
12/16/2014 5.44 5.66 5.44 5.52 41,649
12/15/2014 5.95 6.06 5.43 5.47 82,773
12/12/2014 5.8 6.05 5.77 5.93 68,515
12/11/2014 5.92 6 5.713 5.8 106,789
12/10/2014 5.89 6.07 5.72 5.93 50,277
12/09/2014 5.98 5.98 5.62 5.93 53,683
12/08/2014 6.16 6.16 5.92 6.05 16,119
12/05/2014 6.325 6.325 6.08 6.195 23,592
12/04/2014 6.32 6.35 6.2235 6.32 141,807
12/03/2014 6.44 6.527 6.23 6.29 59,439
12/02/2014 6.34 6.56 6.21 6.46 31,191
12/01/2014 6.51 6.51 6.28 6.36 26,775
11/28/2014 6.65 6.65 6.47 6.52 34,873
11/26/2014 6.52 6.64 6.5 6.64 17,132
11/25/2014 6.6 6.63 6.37 6.56 48,722
11/24/2014 6.52 6.63 6.39 6.62 62,003
11/21/2014 6.69 6.69 6.38 6.52 53,706
11/20/2014 6.61 6.68 6.45 6.68 34,410
11/19/2014 6.5 6.63 6.45 6.62 40,207
11/18/2014 6.5 6.65 6.47 6.55 106,113
11/17/2014 6.41 6.5 6.34 6.5 100,228
11/14/2014 6.31 6.42 6.202 6.41 45,972
11/13/2014 6.5 6.5 6.223 6.34 74,777
11/12/2014 5.9 6.6 5.85 6.54 201,840
11/11/2014 5.93 6.05 5.865 5.99 45,509
11/10/2014 5.85 6.249 5.77 5.9 73,601
11/07/2014 5.35 6.17 5.3152 5.99 81,472
11/06/2014 6.22 6.8199 5.28 5.35 354,603
11/05/2014 5.26 5.28 5.14 5.2 42,624
11/04/2014 5.14 5.345 5.12 5.23 58,018
11/03/2014 5.24 5.4 5.15 5.19 43,434
10/31/2014 5.33 5.398 5.13 5.26 65,725
10/30/2014 5.24 5.37 5.22 5.25 178,683
10/29/2014 5.31 5.32 5.185 5.23 125,316
10/28/2014 5.28 5.41 5.21 5.25 137,697
10/27/2014 5.22 5.368 5.205 5.28 54,429
10/24/2014 5.29 5.32 5.2 5.26 74,392
10/23/2014 5.27 5.37 5.26 5.28 24,857
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
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
05/28/2014 5.28 5.384 4.83 5.24 239,404
05/27/2014 5.52 5.58 5.23 5.31 228,871
05/23/2014 5.27 5.75 5.13 5.73 315,280
05/22/2014 4.64 5.5 4.5 5.29 399,923
*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?