Misonix, Inc. (NQ: MSON)
11.36 USD  +0.86 (+8.19%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 19, 2014 10.50 11.73 10.09 11.36 163,788 +0.86(+8.19%)
Sep 18, 2014 9.360 10.77 8.920 10.50 91,478 +1.35(+14.75%)
Sep 17, 2014 9.470 9.470 8.739 9.150 29,721 -0.31(-3.28%)
Sep 16, 2014 9.440 9.500 9.150 9.460 31,231 +0.09(+0.96%)
Sep 15, 2014 9.090 9.500 8.520 9.370 41,910 +0.49(+5.52%)
Sep 12, 2014 8.810 9.350 8.745 8.880 63,036 -0.27(-2.95%)
Sep 11, 2014 8.350 10.80 8.350 9.150 305,633 +1.75(+23.65%)
Sep 10, 2014 7.780 7.840 7.780 7.400 19,212 -0.36(-4.64%)
Sep 09, 2014 7.570 7.820 7.520 7.760 34,700 -0.11(-1.40%)
Sep 08, 2014 6.660 8.000 6.510 7.870 51,031 +1.24(+18.70%)
Sep 05, 2014 6.637 6.640 6.515 6.630 3,676 -0.01(-0.15%)
Sep 04, 2014 6.510 6.640 6.510 6.640 400 +0.07(+1.07%)
Sep 03, 2014 6.580 6.630 6.490 6.570 6,895 -0.13(-1.94%)
Sep 02, 2014 6.670 6.799 6.572 6.700 4,127 -0.11(-1.62%)
Aug 29, 2014 6.810 6.810 6.810 0 +0.01(+0.15%)
Aug 28, 2014 6.900 6.900 6.780 6.800 13,002 -0.05(-0.77%)
Aug 27, 2014 6.850 6.853 6.850 6.853 2,134 +0.05(+0.77%)
Aug 26, 2014 6.800 6.800 6.790 6.800 1,784 +0.04(+0.59%)
Aug 25, 2014 6.670 6.900 6.670 6.760 10,365 +0.15(+2.27%)
Aug 22, 2014 6.621 6.621 6.610 6.610 650 -0.02(-0.30%)
Aug 21, 2014 6.512 6.630 6.512 6.630 4,150 +0.08(+1.22%)
Aug 20, 2014 6.525 6.550 6.525 6.550 566 -0.01(-0.15%)
Aug 19, 2014 6.662 6.662 6.520 6.560 5,158 +0.11(+1.71%)
Aug 18, 2014 6.530 6.530 6.430 6.450 4,315 -0.08(-1.23%)
Aug 14, 2014 6.530 6.530 6.530 0 +0.07(+1.08%)
Aug 13, 2014 6.421 6.460 6.421 6.460 451 -0.01(-0.15%)
Aug 12, 2014 6.380 6.470 6.380 6.470 3,718 -0.10(-1.52%)
Aug 11, 2014 6.200 6.700 6.200 6.570 1,368 -0.13(-1.94%)
Aug 08, 2014 6.850 6.850 6.600 6.700 6,283 +0.00(+0.00%)
Aug 07, 2014 6.010 6.760 6.010 6.700 30,144 +0.50(+8.01%)
Aug 06, 2014 6.440 6.440 6.203 6.203 10,200 +0.07(+1.19%)
Aug 05, 2014 6.580 6.580 6.040 6.130 3,119 -0.30(-4.65%)
Aug 04, 2014 6.420 6.429 6.411 6.429 2,224 -0.03(-0.48%)
Aug 01, 2014 6.580 6.600 6.460 6.460 1,406 -0.24(-3.58%)
Jul 31, 2014 6.550 6.710 6.420 6.700 3,877 -0.02(-0.30%)
Jul 30, 2014 6.650 6.720 6.650 6.720 587 +0.24(+3.70%)
Jul 29, 2014 6.540 6.819 6.410 6.480 9,962 -0.35(-5.12%)
Jul 28, 2014 6.830 6.830 6.830 6.830 281 +0.02(+0.32%)
Jul 25, 2014 6.760 6.839 6.750 6.808 4,571 +0.01(+0.13%)
Jul 24, 2014 6.780 6.799 6.770 6.799 866 +0.03(+0.43%)
Jul 23, 2014 6.750 6.770 6.750 6.770 2,412 +0.05(+0.74%)
Jul 22, 2014 6.749 6.750 6.710 6.720 4,350 -0.02(-0.30%)
Jul 21, 2014 6.560 6.740 6.540 6.740 1,216 +0.09(+1.35%)
Jul 18, 2014 6.510 6.890 6.510 6.650 24,512 +0.14(+2.15%)
Jul 17, 2014 6.511 6.520 6.510 6.510 2,548 -0.09(-1.36%)
Jul 16, 2014 6.600 6.600 6.600 6.600 159 -0.01(-0.15%)
Jul 15, 2014 6.630 6.630 6.600 6.610 1,118 -0.14(-2.07%)
Jul 14, 2014 6.890 6.910 6.560 6.750 5,412 +0.02(+0.31%)
Jul 11, 2014 6.920 6.920 6.720 6.729 6,233 -0.13(-1.91%)
Jul 09, 2014 6.860 6.860 6.860 168 -0.07(-1.01%)
Jul 08, 2014 6.910 6.960 6.800 6.930 5,705 +0.09(+1.32%)
Jul 07, 2014 6.860 6.950 6.600 6.840 11,010 +0.00(+0.07%)
Jul 03, 2014 6.835 6.835 6.835 0 +0.09(+1.33%)
Jul 02, 2014 6.680 6.839 6.460 6.745 6,569 -0.00(-0.07%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here