KMG Chemicals Inc. (KMG)
NYSE: KMG
· Real-Time Price · USD
76.14
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
KMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 15, 2018 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | 0.00% | 0 |
| Nov 14, 2018 | 76.34 | 76.44 | 75.66 | 76.14 | 76.14 | 0.08% | 718,384 |
| Nov 13, 2018 | 75.64 | 76.27 | 75.64 | 76.08 | 76.08 | 0.37% | 303,842 |
| Nov 12, 2018 | 75.93 | 76.11 | 75.67 | 75.80 | 75.80 | -0.51% | 245,540 |
| Nov 9, 2018 | 76.10 | 76.25 | 75.71 | 76.19 | 76.19 | -0.31% | 269,143 |
| Nov 8, 2018 | 76.21 | 76.51 | 76.04 | 76.43 | 76.43 | -0.05% | 303,723 |
| Nov 7, 2018 | 76.09 | 76.48 | 75.73 | 76.47 | 76.47 | 0.76% | 186,172 |
| Nov 6, 2018 | 75.95 | 76.11 | 75.70 | 75.89 | 75.89 | -0.04% | 109,622 |
| Nov 5, 2018 | 76.40 | 76.45 | 75.58 | 75.92 | 75.92 | -0.35% | 94,273 |
| Nov 2, 2018 | 76.21 | 76.35 | 75.95 | 76.19 | 76.19 | 0.28% | 138,015 |
| Nov 1, 2018 | 75.22 | 76.22 | 75.16 | 75.98 | 75.98 | 1.28% | 221,907 |
| Oct 31, 2018 | 75.25 | 75.25 | 74.83 | 75.02 | 75.02 | 0.20% | 259,768 |
| Oct 30, 2018 | 74.40 | 75.17 | 74.40 | 74.87 | 74.87 | 0.51% | 118,796 |
| Oct 29, 2018 | 75.42 | 75.42 | 74.39 | 74.49 | 74.49 | -0.35% | 265,410 |
| Oct 26, 2018 | 74.64 | 75.01 | 74.37 | 74.75 | 74.75 | -0.66% | 137,998 |
| Oct 25, 2018 | 73.61 | 75.41 | 73.61 | 75.25 | 75.25 | 2.73% | 251,679 |
| Oct 24, 2018 | 73.89 | 74.13 | 73.25 | 73.25 | 73.25 | -1.45% | 226,443 |
| Oct 23, 2018 | 73.82 | 74.56 | 73.30 | 74.33 | 74.33 | 0.12% | 345,907 |
| Oct 22, 2018 | 74.25 | 74.56 | 74.19 | 74.24 | 74.24 | 0.01% | 142,789 |
| Oct 19, 2018 | 74.61 | 74.82 | 74.23 | 74.23 | 74.23 | -0.46% | 176,158 |