MOCON Historical Stock Price

Below is the stock price history for Mocon MOCO. Data is recorded each day for the historical open, high, low, close and volume. The Mocon 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.

Mocon Historical Stock Price

DateOpenHighLowCloseVolume
2017-06-21 29.95 30.00 29.95 30.00 2,522
2017-06-20 30.00 30.00 30.00 30.00 6
2017-06-19 29.975 30.00 29.975 30.00 400
2017-06-16 29.95 30.00 29.95 29.95 2,631
2017-06-15 29.90 29.925 29.90 29.90 1,629
2017-06-14 29.95 29.95 29.90 29.90 2,944
2017-06-13 29.95 29.975 29.95 29.95 3,488
2017-06-12 29.95 29.975 29.95 29.95 1,926
2017-06-09 29.95 30.00 29.95 29.95 1,392
2017-06-08 29.95 30.025 29.95 29.975 3,455
2017-06-07 30.00 30.00 30.00 30.00 901
2017-06-06 29.975 30.00 29.975 30.00 2,175
2017-06-05 30.025 30.025 30.00 30.00 2,340
2017-06-02 30.05 30.05 29.875 29.975 5,360
2017-06-01 29.95 30.05 29.95 30.05 1,983
2017-05-31 30.00 30.025 29.95 30.00 2,479
2017-05-30 30.00 30.025 30.00 30.025 702
2017-05-26 29.975 30.00 29.975 30.00 251
2017-05-25 29.95 29.975 29.95 29.975 212
2017-05-24 29.95 29.95 29.95 29.95 400
2017-05-23 29.95 29.975 29.95 29.95 4,219
2017-05-22 29.925 29.95 29.925 29.95 1,596
2017-05-19 29.95 29.95 29.90 29.95 1,802
2017-05-18 29.925 29.95 29.925 29.95 341
2017-05-17 29.975 30.00 29.95 30.00 333
2017-05-16 30.15 30.15 30.05 30.05 2,219
2017-05-15 30.05 30.10 30.025 30.05 1,987
2017-05-12 30.05 30.05 30.00 30.00 2,418
2017-05-11 29.95 30.00 29.95 30.00 1,990
2017-05-10 29.975 30.00 29.975 29.975 1,831

» More Mocon Stock Price History

To see other companies like Mocon (MOCO), view our stock market today for news, and other data.