MEMC ELECTR MATLS Historical Stock Price

Below is the stock price history for Memc Electr Matls WFR. Data is recorded each day for the historical open, high, low, close and volume. The Memc Electr Matls 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.

Memc Electr Matls Historical Stock Price

DateOpenHighLowCloseVolume
2013-05-31 8.24 8.28 8.01 8.065 570,634
2013-05-30 8.20 8.395 7.91 8.345 1,794,923
2013-05-29 7.43 7.76 7.39 7.625 662,329
2013-05-28 7.70 7.80 7.39 7.585 800,231
2013-05-24 7.22 7.52 7.20 7.455 972,787
2013-05-23 6.34 7.355 6.20 7.21 1,671,270
2013-05-22 6.76 6.90 6.425 6.515 1,069,938
2013-05-21 6.98 6.98 6.58 6.715 727,564
2013-05-20 6.62 6.83 6.62 6.80 747,856
2013-05-17 6.33 6.54 6.30 6.505 704,625
2013-05-16 6.30 6.39 6.07 6.165 690,885
2013-05-15 6.01 6.46 5.94 6.355 1,582,595
2013-05-14 5.63 5.90 5.60 5.885 503,041
2013-05-13 5.49 6.00 5.46 5.68 1,030,050
2013-05-10 5.08 5.42 5.05 5.405 467,701
2013-05-09 5.11 5.21 5.00 5.035 938,630
2013-05-08 5.29 5.395 5.225 5.33 415,779
2013-05-07 5.50 5.50 5.18 5.39 423,108
2013-05-06 5.42 5.62 5.37 5.505 294,878
2013-05-03 5.52 5.595 5.39 5.42 571,209
2013-05-02 5.31 5.48 5.12 5.455 647,559
2013-05-01 5.40 5.45 5.185 5.25 888,884
2013-04-30 5.32 5.555 5.21 5.405 834,366
2013-04-29 5.20 5.425 5.12 5.31 380,908
2013-04-25 4.97 5.04 4.93 5.025 263,995
2013-04-24 4.83 5.04 4.71 4.925 401,055
2013-04-23 4.55 4.76 4.50 4.76 472,793
2013-04-22 4.44 4.575 4.25 4.49 242,326
2013-04-19 4.28 4.42 4.22 4.385 514,291
2013-04-18 4.26 4.33 4.16 4.255 612,721

» More Memc Electr Matls Stock Price History

To see other companies like Memc Electr Matls (WFR), view our stock market today for news, and other data.