Quantcast

MISONIX, Inc. Common Stock Historical Stock Prices

MSON 
$17.15
*  
0.10
0.58%
Get MSON Alerts
*Delayed - data as of Aug. 20, 2018  -  Find a broker to begin trading MSON now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
View:    MSON Pre-Market
 
 
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 20-MAY-2018 TO 20-AUG-2018

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 17.20 17.50 17.15 17.15 2,122
08/20/2018 17.2 17.5 17.15 17.15 2,122
08/17/2018 17.461 17.5 17.25 17.25 4,815
08/16/2018 17.45 17.5 17.3 17.5 2,707
08/15/2018 17.74 17.74 17.35 17.45 10,363
08/14/2018 17.4 17.75 17.205 17.75 21,335
08/13/2018 17.5 17.6 17 17.275 34,691
08/10/2018 17.3 17.7 17.2 17.35 13,345
08/09/2018 17.35 17.75 17.2 17.2 15,993
08/08/2018 17.65 17.65 17 17.4 19,140
08/07/2018 17.811 18.25 17.1 17.6 30,279
08/06/2018 17 18 17 18 13,864
08/03/2018 17.05 17.65 17 17.3 26,873
08/02/2018 17 17.2 16.81 17 76,049
08/01/2018 16.5 17.3 16.35 17.05 35,581
07/31/2018 17 17.75 16.375 16.375 35,324
07/30/2018 16.85 17.0907 16.1976 16.85 35,084
07/27/2018 17.05 17.05 16.645 16.95 8,757
07/26/2018 17.7 17.945 16.63 17 45,283
07/25/2018 16.15 17.95 15.55 17.5 90,862
07/24/2018 15.45 16.6272 15.295 15.9 101,874
07/23/2018 13.4 15.4 13.4 15.2 48,247
07/20/2018 13.25 13.65 13.25 13.5 2,649
07/19/2018 13.6 13.6 13.15 13.2 9,192
07/18/2018 13.4 13.8 13.355 13.5 13,103
07/17/2018 13.05 13.5 13.04 13.35 9,314
07/16/2018 13.2 13.2 12.91 12.95 14,430
07/13/2018 12.95 13.286 12.95 13 3,328
07/12/2018 13.3 13.5 13 13 1,634
07/11/2018 13.4 13.4 13.25 13.25 2,147
07/10/2018 13.1 13.3 13.0731 13.15 18,660
07/09/2018 13.1 13.6 13.1 13.3 18,391
07/06/2018 13.25 13.25 13.05 13.05 2,729
07/05/2018 13.25 13.25 13 13.25 8,916
07/03/2018 13 13.505 13 13.21 7,186
07/02/2018 12.2 13.1 12.2 12.8 5,770
06/29/2018 12.85 12.85 12.35 12.4 4,462
06/28/2018 12.9 12.9 12.3 12.65 8,235
06/27/2018 12.75 12.8 12.625 12.75 5,093
06/26/2018 13.1 13.1 12.5 12.8 7,709
06/25/2018 13.35 13.45 12.9 12.9 2,482
06/22/2018 13.008 13.5 12.925 13.45 24,043
06/21/2018 12.95 13.3 12.95 13.2 6,324
06/20/2018 13.05 13.05 12.6 12.6 9,966
06/19/2018 13.3474 13.3474 12.75 12.95 8,253
06/18/2018 13 13.05 12.85 13.05 17,931
06/15/2018 13 13.35 12.9 13.1 21,429
06/14/2018 12.6 13.05 12.6 13.05 23,835
06/13/2018 12.9 12.95 12.75 12.95 12,989
06/12/2018 12.7 12.84 12.61 12.75 5,422
06/11/2018 13.3 13.3 12.7 12.9 6,746
06/08/2018 13 13.25 12.35 13.1 15,023
06/07/2018 12.6 12.85 12.2 12.5 41,148
06/06/2018 13.1 13.25 12.5 12.5 12,680
06/05/2018 12.1 13.25 12 12.95 74,720
06/04/2018 12.2 12.2 11.6678 12 12,845
06/01/2018 12.2 12.25 11.7 12.2 12,571
05/31/2018 12.15 12.3 12.15 12.2 1,925
05/30/2018 12.4 12.45 12.3 12.3 6,118
05/29/2018 12.75 12.75 12.25 12.25 9,327
05/25/2018 12.645 13.25 12.645 12.75 11,563
05/24/2018 12.6 12.65 12.55 12.65 17,623
05/23/2018 12.65 12.65 12.45 12.6 3,597
05/22/2018 12.3 12.6 12.3 12.6 5,070
05/21/2018 12.2 12.5 12.2 12.4 7,379
*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?

Smart Portfolio