MISONIX $5.60

down -0.15


20/5/2013 04:20 PM  |  NASDAQ : MSON  |  Industries : Manufacturing / Medical Equipment and Supplies Manufacturing
Type:

MSON historical data

Date Open High Low Close Volume
5/20/2013 5.65 5.97 5.60 5.60 88
5/17/2013 5.68 5.90 5.50 5.75 56
5/16/2013 5.87 6.12 5.51 5.77 155
5/15/2013 5.75 6.08 5.75 5.94 169
5/14/2013 5.75 5.75 5.70 5.71 210
5/13/2013 5.70 5.80 5.50 5.74 80
5/10/2013 6.00 6.00 5.55 5.80 407
5/9/2013 6.64 6.72 6.52 6.63 277
5/8/2013 6.52 6.74 6.28 6.74 170
5/7/2013 6.51 6.91 6.50 6.50 214
5/6/2013 6.10 6.50 6.08 6.41 241
5/3/2013 6.19 6.35 5.99 6.12 151
5/2/2013 6.10 6.25 6.08 6.23 184
5/1/2013 5.84 6.25 5.84 6.09 176
4/30/2013 5.85 6.05 5.64 5.72 258
4/29/2013 5.88 5.90 5.60 5.65 280
4/26/2013 6.03 6.03 5.94 5.94 8
4/25/2013 5.78 5.78 5.78 5.78 0
4/24/2013 5.80 5.88 5.76 5.78 27
4/23/2013 5.88 5.94 5.72 5.84 114
4/22/2013 5.98 5.98 5.81 5.90 17
4/19/2013 5.85 6.07 5.85 5.98 39
4/18/2013 5.95 5.95 5.77 5.80 134
4/17/2013 5.94 6.13 5.94 6.06 9
4/16/2013 5.93 6.10 5.75 6.00 56
4/15/2013 5.90 5.90 5.75 5.85 68
4/12/2013 5.80 6.22 5.77 5.94 66
4/11/2013 6.24 6.24 5.84 5.91 143
4/10/2013 6.12 6.22 6.12 6.22 59
4/9/2013 6.09 6.28 6.04 6.20 166
4/8/2013 6.19 6.19 5.99 6.03 88
4/5/2013 5.81 6.14 5.81 6.13 224
4/4/2013 5.87 5.87 5.66 5.77 62
4/3/2013 6.06 6.08 5.86 5.99 97
4/2/2013 5.95 6.12 5.82 6.04 244
4/1/2013 5.76 5.92 5.73 5.92 57
3/28/2013 5.68 5.89 5.68 5.86 141
3/27/2013 5.75 5.89 5.65 5.72 144
3/26/2013 5.75 5.99 5.62 5.64 128
3/25/2013 5.95 6.00 5.71 5.73 151
3/22/2013 5.99 5.99 5.60 5.74 261
3/21/2013 6.09 6.09 5.77 6.00 36
3/20/2013 6.11 6.11 6.02 6.11 23
3/19/2013 5.57 6.15 5.57 6.09 351
3/18/2013 5.84 6.04 5.84 5.99 78
3/15/2013 5.92 6.14 5.81 5.91 85
3/14/2013 6.08 6.14 5.80 5.99 51
3/13/2013 6.12 6.18 5.83 6.10 26
3/12/2013 6.07 6.19 6.07 6.19 197
3/11/2013 6.19 6.25 5.84 6.00 136
3/8/2013 6.18 6.18 5.84 6.16 188
3/7/2013 6.00 6.18 5.85 6.18 127
3/6/2013 6.09 6.23 5.40 6.05 260
3/5/2013 6.05 6.20 5.95 6.17 224
3/4/2013 5.55 6.05 5.25 6.01 1052
3/1/2013 5.57 5.57 5.25 5.31 500
2/28/2013 5.84 5.90 5.62 5.70 548
2/27/2013 5.85 6.00 5.70 5.93 231
2/26/2013 5.60 5.98 5.60 5.82 107
2/25/2013 5.90 5.96 5.53 5.54 183
2/22/2013 5.77 6.20 5.77 5.96 284
2/21/2013 6.16 6.17 5.79 5.84 207
2/20/2013 6.11 6.30 6.06 6.16 238
2/19/2013 6.21 6.24 6.07 6.17 324
2/15/2013 6.59 6.61 6.06 6.30 476
2/14/2013 5.65 6.40 5.65 6.15 653
2/13/2013 5.73 5.88 5.57 5.77 627
2/12/2013 5.58 5.98 5.57 5.73 1013
2/11/2013 5.60 5.74 5.32 5.60 1093
2/8/2013 5.54 6.00 2.98 5.65 3851
2/7/2013 7.00 7.25 6.81 7.07 311
2/6/2013 6.97 7.00 6.55 6.99 312
2/5/2013 7.21 7.25 6.71 6.90 360
2/4/2013 7.78 7.78 7.23 7.23 251
2/1/2013 7.62 7.90 7.26 7.79 366
1/31/2013 7.21 7.79 7.21 7.69 287
1/30/2013 7.38 7.97 7.20 7.82 778
1/29/2013 7.40 7.65 7.25 7.37 403
1/28/2013 7.24 7.40 7.10 7.40 185
1/25/2013 7.16 7.26 6.96 7.18 237
1/24/2013 7.40 7.53 6.97 7.15 295
1/23/2013 7.32 7.78 7.32 7.40 267
1/22/2013 7.29 7.45 6.96 7.34 682
1/18/2013 6.69 6.90 6.50 6.84 383
1/17/2013 6.85 6.85 6.60 6.72 164
1/16/2013 6.89 7.05 6.51 6.87 267
1/15/2013 7.01 7.02 6.75 6.81 202
1/14/2013 6.78 7.10 6.78 6.97 111
1/11/2013 6.77 7.11 6.74 6.89 187
1/10/2013 6.98 6.99 6.50 6.77 542
1/9/2013 7.00 7.08 6.80 6.81 466
1/8/2013 7.08 7.26 6.95 7.08 341
1/7/2013 6.80 7.26 6.73 7.26 367
1/4/2013 7.04 7.25 6.67 6.80 977
1/3/2013 8.42 8.42 7.13 7.30 835
1/2/2013 8.00 8.55 7.90 8.23 912
12/31/2012 7.51 8.33 7.11 8.06 544
12/28/2012 7.15 7.84 7.15 7.66 612
12/27/2012 6.78 7.41 6.60 7.15 788
12/26/2012 6.66 6.91 6.52 6.68 371
Marketplace
Trading Center