PMFG

PMFG, Inc. Historical Stock Prices

$6.08
*  
0.07
1.14%
Get PMFG Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading PMFG now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    PMFG After Hours
 
 
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 31-JUL-2014 TO 31-JUL-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.
16:00  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
05/27/2015 6.45 6.49 6.37 6.42 98,396
05/26/2015 6.46 6.49 6.37 6.45 82,243
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
*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?