Misonix (MSON)
Add to Watchlists Create an Alert
5.45
-0.10 -1.80%
NASDAQ
May 24, 8:00PM
BATS Real time
Currency in USD
Misonix Price:
5.45 for May 24, 2013Misonix Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 24, 2013 | 5.52 | 5.532 | 5.39 | 5.45 | 4088.00 |
| May 23, 2013 | 5.37 | 5.56 | 5.36 | 5.55 | 7609.00 |
| May 22, 2013 | 5.35 | 5.526 | 5.35 | 5.40 | 16132.00 |
| May 21, 2013 | 5.60 | 5.60 | 5.16 | 5.35 | 17389.00 |
| May 20, 2013 | 5.65 | 5.972 | 5.60 | 5.60 | 8768.00 |
| May 17, 2013 | 5.68 | 5.90 | 5.50 | 5.75 | 5600.00 |
| May 16, 2013 | 5.87 | 6.12 | 5.51 | 5.77 | 15477.00 |
| May 15, 2013 | 5.75 | 6.08 | 5.75 | 5.94 | 16854.00 |
| May 14, 2013 | 5.75 | 5.75 | 5.70 | 5.71 | 20991.00 |
| May 13, 2013 | 5.70 | 5.80 | 5.50 | 5.74 | 7986.00 |
| May 10, 2013 | 6.00 | 6.00 | 5.55 | 5.80 | 38503.00 |
| May 9, 2013 | 6.57 | 6.72 | 6.515 | 6.63 | 27644.00 |
| May 8, 2013 | 6.52 | 6.74 | 6.28 | 6.74 | 16936.00 |
| May 7, 2013 | 6.51 | 6.91 | 6.50 | 6.50 | 21336.00 |
| May 6, 2013 | 6.10 | 6.50 | 6.076 | 6.41 | 24044.00 |
| May 3, 2013 | 6.19 | 6.35 | 5.99 | 6.12 | 15014.00 |
| May 2, 2013 | 6.10 | 6.25 | 6.08 | 6.228 | 18312.00 |
| May 1, 2013 | 5.84 | 6.25 | 5.84 | 6.09 | 17596.00 |
| April 30, 2013 | 5.85 | 6.05 | 5.64 | 5.72 | 25728.00 |
| April 29, 2013 | 5.88 | 5.90 | 5.60 | 5.65 | 27912.00 |
| April 26, 2013 | 5.77 | 6.03 | 5.94 | 5.94 | 800.00 |
| April 25, 2013 | 5.80 | 5.80 | 5.80 | 5.80 | 99.00 |
| April 24, 2013 | 5.80 | 5.88 | 5.76 | 5.78 | 2669.00 |
| April 23, 2013 | 5.88 | 5.940 | 5.721 | 5.842 | 11330.00 |
| April 22, 2013 | 5.91 | 5.98 | 5.809 | 5.90 | 1629.00 |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
MSON Price Benchmarks
| Companies | |
|---|---|
| MGC Diagnostics | 6.56 |
| Spectranetics Corporation | 19.05 |
| Cutera | 9.61 |
MSON Price Range, Past 5 Years
| Minimum | 0.5900 | Dec 29 2008 |
| Maximum | 8.840 | Dec 19 2012 |
| Average | 2.672 |
