E M C MASS Historical Stock Price

Below is the stock price history for E M C Mass EMC. Data is recorded each day for the historical open, high, low, close and volume. The E M C Mass stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

E M C Mass Historical Stock Price

DateOpenHighLowCloseVolume
2016-09-06 28.76 29.12 28.66 29.04 4,818,405
2016-09-02 28.83 28.835 28.705 28.785 1,245,858
2016-09-01 28.92 28.95 28.83 28.845 1,625,151
2016-08-31 28.91 29.00 28.865 28.985 2,237,265
2016-08-30 28.68 28.995 28.68 28.99 3,089,525
2016-08-29 28.70 28.77 28.63 28.695 453,292
2016-08-26 28.72 28.74 28.64 28.705 408,213
2016-08-25 28.66 28.71 28.60 28.69 281,819
2016-08-24 28.61 28.76 28.61 28.74 674,762
2016-08-23 28.64 28.70 28.35 28.67 1,032,413
2016-08-22 28.61 28.71 28.55 28.64 865,716
2016-08-19 28.50 28.71 28.50 28.695 1,684,749
2016-08-18 28.49 28.545 28.31 28.53 1,157,404
2016-08-17 28.68 28.69 28.45 28.555 718,664
2016-08-16 28.60 28.72 28.53 28.705 1,308,774
2016-08-15 28.47 28.52 28.41 28.465 416,520
2016-08-12 28.39 28.50 28.39 28.475 502,568
2016-08-11 28.41 28.485 28.28 28.48 625,577
2016-08-10 28.57 28.58 28.295 28.35 657,725
2016-08-09 28.39 28.735 28.39 28.575 537,052
2016-08-08 28.40 28.46 28.34 28.44 340,505
2016-08-05 28.23 28.435 28.19 28.425 290,179
2016-08-04 28.20 28.27 28.15 28.21 395,464
2016-08-03 28.02 28.19 28.02 28.19 542,934
2016-08-02 28.27 28.325 28.10 28.14 533,440
2016-08-01 28.31 28.38 28.26 28.34 335,680
2016-07-29 28.26 28.38 28.255 28.295 575,105
2016-07-28 28.35 28.42 28.26 28.365 433,069
2016-07-27 28.46 28.46 28.255 28.36 1,049,513
2016-07-26 28.57 28.57 28.365 28.365 576,846

» More E M C Mass Stock Price History

To see other companies like E M C Mass (EMC), view our stock market today for news, and other data.