MOCON Inc. (MOCO)
NASDAQ: MOCO
· Real-Time Price · USD
30.00
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
MOCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21, 2017 | 29.95 | 30.00 | 29.95 | 30.00 | 30.00 | 0.00% | 79,180 |
| Jun 20, 2017 | 30.00 | 30.00 | 29.95 | 30.00 | 30.00 | 0.17% | 8,630 |
| Jun 19, 2017 | 29.98 | 30.00 | 29.95 | 29.95 | 29.95 | 0.00% | 28,029 |
| Jun 16, 2017 | 29.95 | 30.00 | 29.90 | 29.95 | 29.95 | 0.17% | 33,040 |
| Jun 15, 2017 | 29.90 | 29.95 | 29.90 | 29.90 | 29.90 | -0.07% | 37,887 |
| Jun 14, 2017 | 30.00 | 30.00 | 29.90 | 29.92 | 29.93 | -0.10% | 69,885 |
| Jun 13, 2017 | 30.00 | 30.00 | 29.95 | 29.95 | 29.95 | 0.00% | 23,018 |
| Jun 12, 2017 | 29.98 | 30.00 | 29.95 | 29.95 | 29.95 | -0.10% | 17,808 |
| Jun 9, 2017 | 30.00 | 30.05 | 29.95 | 29.98 | 29.98 | 0.10% | 26,061 |
| Jun 8, 2017 | 30.05 | 30.05 | 29.95 | 29.95 | 29.95 | -0.10% | 55,857 |
| Jun 7, 2017 | 30.00 | 30.00 | 29.95 | 29.98 | 29.98 | -0.07% | 9,022 |
| Jun 6, 2017 | 29.95 | 30.00 | 29.95 | 30.00 | 30.00 | 0.17% | 17,358 |
| Jun 5, 2017 | 30.00 | 30.05 | 29.95 | 29.95 | 29.95 | -0.33% | 42,755 |
| Jun 2, 2017 | 30.05 | 30.05 | 29.80 | 30.05 | 30.05 | 0.17% | 116,067 |
| Jun 1, 2017 | 30.05 | 30.05 | 29.95 | 30.00 | 30.00 | 0.00% | 19,677 |
| May 31, 2017 | 30.00 | 30.05 | 29.95 | 30.00 | 30.00 | -0.17% | 23,322 |
| May 30, 2017 | 29.98 | 30.05 | 29.95 | 30.05 | 30.05 | 0.17% | 30,375 |
| May 26, 2017 | 29.95 | 30.00 | 29.95 | 30.00 | 30.00 | 0.00% | 20,972 |
| May 25, 2017 | 29.95 | 30.00 | 29.92 | 30.00 | 30.00 | 0.27% | 10,427 |
| May 24, 2017 | 29.90 | 29.95 | 29.90 | 29.92 | 29.93 | -0.10% | 29,552 |