$4.78 -0.06 (%) Misonix Inc - NASDAQ

May. 31, 2016 | 03:56 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSON historical data

Date Open High Low Close Volume
5/27/20164.824.904.684.842,931
5/26/20164.834.944.734.881,986
5/25/20164.784.954.774.8913,366
5/24/20164.494.804.454.775,807
5/23/20164.354.924.354.5049,346
5/20/20164.404.504.354.3632,680
5/19/20164.304.574.304.4011,759
5/18/20164.404.504.354.3514,739
5/17/20164.244.454.124.4043,277
5/16/20164.014.204.014.1413,820
5/13/20164.184.244.004.1922,512
5/12/20164.504.543.834.1357,444
5/11/20164.654.704.504.5131,615
5/10/20164.874.874.654.6512,681
5/9/20165.055.054.824.948,076
5/6/20165.705.835.055.1029,374
5/5/20165.956.045.706.004,634
5/4/20165.716.045.716.046,505
5/3/20165.726.055.705.857,584
5/2/20165.885.885.675.724,431
4/29/20165.916.035.915.94509
4/28/20165.865.895.825.892,268
4/27/20165.805.965.805.922,053
4/26/20165.866.175.866.028,394
4/25/20165.846.005.665.662,450
4/22/20165.946.015.855.872,324
4/21/20165.895.935.895.93700
4/20/20165.755.865.755.862,637
4/19/20165.996.095.655.704,549
4/18/20165.856.135.856.122,873
4/15/20165.896.215.805.8636,550
4/14/20165.765.875.705.871,588
4/13/20165.975.975.685.834,667
4/12/20165.796.005.795.976,343
4/11/20166.016.015.685.699,747
4/8/20166.126.136.066.13786
4/7/20166.066.076.056.054,463
4/6/20166.056.226.056.069,892
4/5/20166.156.196.056.193,459
4/4/20166.076.206.066.203,276
4/1/20166.256.256.176.17847
3/31/20166.326.336.076.082,610
3/30/20166.166.166.076.125,412
3/29/20166.436.506.126.1221,131
3/28/20166.486.486.426.482,119
3/24/20166.466.496.466.48870
3/23/20166.436.456.406.45609
3/22/20166.406.486.406.481,456
3/21/20166.436.436.386.381,100
3/18/20166.416.496.416.472,543
3/17/20166.356.376.316.359,163
3/16/20166.386.386.316.31422
3/15/20166.496.496.386.382,101
3/14/20166.456.556.446.525,142
3/11/20166.306.546.306.372,539
3/10/20166.256.296.226.296,086
3/9/20166.206.216.206.21465
3/8/20166.206.246.026.1712,205
3/7/20166.156.246.156.161,908
3/4/20166.176.256.146.163,568
3/3/20166.236.256.226.22847
3/2/20166.066.276.006.157,367
3/1/20166.006.286.006.161,955
2/29/20165.956.055.956.009,716
2/26/20165.895.905.855.85742
2/25/20165.805.975.675.867,179
2/24/20166.146.215.815.819,165
2/23/20165.966.105.935.984,875
2/22/20165.876.025.855.934,259
2/19/20166.356.455.745.8727,437
2/18/20166.306.806.306.359,860
2/17/20166.266.306.036.1012,235
2/16/20165.796.365.645.9351,739
2/12/20166.206.205.795.8353,188
2/11/20166.326.356.156.237,315
2/10/20167.257.256.516.538,945
2/9/20167.268.227.257.5433,749
2/8/20167.257.426.927.1819,014
2/5/20167.307.647.257.3425,741
2/4/20167.017.496.907.3028,084
2/3/20167.688.207.057.1630,184
2/2/20167.808.097.697.865,418
2/1/20167.778.437.697.8016,692
1/29/20167.708.007.667.6818,117
1/28/20167.678.017.677.923,828
1/27/20167.718.507.638.016,973
1/26/20167.718.307.357.7411,440
1/25/20168.018.807.737.916,912
1/22/20168.158.458.108.2410,369
1/21/20168.158.308.088.1616,861
1/20/20168.359.098.018.188,480
1/19/20168.709.088.438.7620,841
1/15/20168.988.988.608.604,633
1/14/20168.609.108.469.0314,592
1/13/20168.789.148.578.906,566
1/12/20168.749.318.669.281,364
1/11/20168.739.108.539.109,395
1/8/20169.109.199.109.152,646
1/7/20168.859.418.659.3029,078
1/6/20169.009.008.708.903,495
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center