Misonix, Inc. (NQ: MSON)
11.37 USD  +0.39 (+3.55%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 11.12 11.56 11.11 11.37 17,684 +0.39(+3.55%)
Aug 27, 2015 11.24 12.00 10.86 10.98 10,013 +0.18(+1.67%)
Aug 26, 2015 9.860 10.90 8.780 10.80 41,318 +1.15(+11.92%)
Aug 25, 2015 9.600 9.760 9.350 9.650 3,409 +0.22(+2.33%)
Aug 24, 2015 8.870 9.750 8.870 9.430 10,257 -0.10(-1.05%)
Aug 21, 2015 9.710 9.455 9.530 10,220 -0.18(-1.85%)
Aug 20, 2015 9.760 9.980 9.520 9.710 3,377 -0.01(-0.10%)
Aug 19, 2015 9.320 9.870 9.320 9.720 10,544 +0.60(+6.58%)
Aug 18, 2015 9.470 9.630 9.120 9.120 1,929 -0.27(-2.88%)
Aug 17, 2015 9.080 9.460 8.810 9.390 10,654 +0.13(+1.40%)
Aug 14, 2015 9.090 9.610 8.890 9.260 17,618 -0.27(-2.83%)
Aug 13, 2015 9.444 9.530 9.444 9.530 962 +0.24(+2.58%)
Aug 12, 2015 9.020 9.730 8.820 9.290 33,418 +0.04(+0.43%)
Aug 11, 2015 8.990 9.640 8.990 9.250 2,356 +0.09(+0.98%)
Aug 10, 2015 9.500 9.500 9.083 9.160 5,578 -0.36(-3.78%)
Aug 07, 2015 9.370 9.950 9.370 9.520 9,603 -0.06(-0.63%)
Aug 06, 2015 9.870 9.975 9.546 9.580 1,356 +0.08(+0.84%)
Aug 05, 2015 9.270 9.740 9.270 9.500 5,002 +0.24(+2.59%)
Aug 04, 2015 9.170 9.290 9.161 9.260 5,701 +0.07(+0.76%)
Aug 03, 2015 9.190 9.210 9.120 9.190 16,059 -0.06(-0.65%)
Jul 31, 2015 9.277 9.480 9.190 9.250 3,507 +0.04(+0.43%)
Jul 30, 2015 9.300 9.300 9.210 9.210 2,859 -0.06(-0.65%)
Jul 29, 2015 9.230 9.300 9.040 9.270 7,480 +0.11(+1.20%)
Jul 28, 2015 9.010 9.260 8.830 9.160 9,000 -0.01(-0.11%)
Jul 27, 2015 8.980 9.207 8.850 9.170 5,520 +0.17(+1.89%)
Jul 24, 2015 9.010 9.010 8.920 9.000 15,813 -0.06(-0.66%)
Jul 23, 2015 9.180 9.330 8.910 9.060 7,132 -0.14(-1.52%)
Jul 22, 2015 9.630 9.630 9.054 9.200 5,060 -0.27(-2.88%)
Jul 21, 2015 9.040 9.473 9.040 9.473 3,195 +0.52(+5.84%)
Jul 20, 2015 8.980 9.170 8.880 8.950 5,251 -0.11(-1.21%)
Jul 17, 2015 8.910 9.060 8.850 9.060 13,328 +0.37(+4.26%)
Jul 16, 2015 8.610 8.760 8.460 8.690 14,245 +0.23(+2.72%)
Jul 15, 2015 8.620 8.890 8.200 8.460 17,687 -0.15(-1.74%)
Jul 14, 2015 8.912 8.940 8.590 8.610 20,884 -0.16(-1.82%)
Jul 13, 2015 8.980 8.990 8.730 8.770 7,345 -0.18(-2.01%)
Jul 10, 2015 9.050 9.150 8.940 8.950 14,807 -0.03(-0.33%)
Jul 09, 2015 8.940 9.050 8.940 8.980 8,830 +0.04(+0.45%)
Jul 08, 2015 8.940 8.950 8.895 8.940 4,049 -0.06(-0.67%)
Jul 07, 2015 8.900 9.130 8.850 9.000 56,788 +0.16(+1.81%)
Jul 06, 2015 8.750 8.900 8.700 8.840 37,043 +0.03(+0.34%)
Jul 02, 2015 8.810 8.810 8.810 0 -0.16(-1.78%)
Jul 01, 2015 9.610 9.797 8.970 8.970 23,016 -0.53(-5.58%)
Jun 30, 2015 9.830 10.06 9.500 9.500 15,989 -0.25(-2.56%)
Jun 29, 2015 10.01 10.14 9.550 9.750 24,290 -0.34(-3.37%)
Jun 26, 2015 10.50 10.50 9.830 10.09 14,632 -0.42(-4.00%)
Jun 25, 2015 10.75 10.90 10.51 10.51 15,199 -0.40(-3.67%)
Jun 24, 2015 10.90 11.01 10.73 10.91 9,453 -0.10(-0.91%)
Jun 23, 2015 10.95 11.01 10.86 11.01 2,345 +0.14(+1.29%)
Jun 22, 2015 11.02 11.02 10.86 10.87 6,656 +0.02(+0.18%)
Jun 19, 2015 11.05 10.85 10.85 5,775 -0.12(-1.09%)
Jun 18, 2015 11.00 11.09 10.73 10.97 3,454 +0.22(+2.05%)
Jun 17, 2015 10.76 11.08 10.72 10.75 3,839 +0.01(+0.09%)
Jun 16, 2015 11.07 11.07 10.74 10.74 5,215 -0.24(-2.19%)
Jun 15, 2015 11.19 11.19 10.90 10.98 4,877 -0.14(-1.26%)
Jun 12, 2015 10.90 11.24 10.90 11.12 2,528 +0.14(+1.28%)
Jun 11, 2015 10.95 11.24 10.94 10.98 3,499 +0.00(+0.00%)
Jun 10, 2015 10.76 11.00 10.75 10.98 6,710 +0.23(+2.14%)
Jun 09, 2015 10.80 10.94 10.75 10.75 7,036 -0.08(-0.74%)
Jun 08, 2015 10.94 10.97 10.78 10.83 8,588 +0.03(+0.28%)
Jun 05, 2015 11.06 11.06 10.75 10.80 12,049 +0.01(+0.09%)
Jun 04, 2015 11.00 11.02 10.74 10.79 52,747 -0.07(-0.64%)
Jun 03, 2015 11.31 11.31 10.81 10.86 14,934 -0.19(-1.72%)
Jun 02, 2015 11.16 11.30 11.00 11.05 7,799 +0.04(+0.36%)
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