MOCON Inc (MOCO) Historical Stock Data

Historical Data

In the past 30 trading days, MOCO is down -0.01% a day on average. There have been 18 days where MOCON Inc closed green and 12 days where MOCO closed red.

DateOpenCloseChangeLowHighVolume
2017-06-2129.9530.00↑$0.05 (0.17%)29.9530.0079.18K
2017-06-2030.0030.00↑$0.00 (0.00%)29.9530.008.63K
2017-06-1929.9829.95↓$0.03 (-0.08%)29.9530.0028.03K
2017-06-1629.9529.95↑$0.00 (0.00%)29.9030.0033.04K
2017-06-1529.9029.90↑$0.00 (0.00%)29.9029.9537.89K
2017-06-1430.0029.93↓$0.07 (-0.25%)29.9030.0069.89K
2017-06-1330.0029.95↓$0.05 (-0.17%)29.9530.0023.02K
2017-06-1229.9829.95↓$0.03 (-0.08%)29.9530.0017.81K
2017-06-0930.0029.98↓$0.02 (-0.08%)29.9530.0526.06K
2017-06-0830.0529.95↓$0.10 (-0.33%)29.9530.0555.86K
2017-06-0730.0029.98↓$0.02 (-0.08%)29.9530.009.02K
2017-06-0629.9530.00↑$0.05 (0.17%)29.9530.0017.36K
2017-06-0530.0029.95↓$0.05 (-0.17%)29.9530.0542.76K
2017-06-0230.0530.05↑$0.00 (0.00%)29.8030.05116.07K
2017-06-0130.0530.00↓$0.05 (-0.17%)29.9530.0519.68K
2017-05-3130.0030.00↑$0.00 (0.00%)29.9530.0523.32K
2017-05-3029.9830.05↑$0.07 (0.25%)29.9530.0530.38K
2017-05-2629.9530.00↑$0.05 (0.17%)29.9530.0020.97K
2017-05-2529.9530.00↑$0.05 (0.17%)29.9330.0010.43K
2017-05-2429.9029.93↑$0.03 (0.08%)29.9029.9529.55K
2017-05-2329.9529.95↑$0.00 (0.00%)29.9030.00101.76K
2017-05-2229.9029.90↑$0.00 (0.00%)29.9030.00113.83K
2017-05-1929.9029.95↑$0.05 (0.17%)29.8530.00127.98K
2017-05-1829.9029.95↑$0.05 (0.17%)29.9030.0020.58K
2017-05-1729.9529.90↓$0.05 (-0.17%)29.9030.0057.22K
2017-05-1630.0530.05↑$0.00 (0.00%)30.0030.23105.18K
2017-05-1529.9530.05↑$0.10 (0.33%)29.9530.1043.14K
2017-05-1230.0530.00↓$0.05 (-0.17%)29.9530.0533K
2017-05-1129.9529.95↑$0.00 (0.00%)29.9530.0566.72K
2017-05-1030.0029.95↓$0.05 (-0.17%)29.9530.0047.18K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

timetogainmuneh

$MOCO If options never existed
what do you think this stock would be trading at?

0 Like Report
4texin

$MOCO Free money indeed??

0 Like Report