MEAS Historical Prices | Measurement Specialties, Inc. Stock

Dow

0.02% Nasdaq

0.14%

Measurement Specialties Inc. (MEAS)

-NasdaqGS

46.01 0.18(0.39%) 10:49AM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 20, 2013	46.44	46.75	45.84	46.19	27,700	46.19
May 17, 2013	46.92	46.97	46.25	46.73	42,500	46.73
May 16, 2013	46.98	47.46	46.15	46.57	24,000	46.57
May 15, 2013	45.69	47.02	45.69	46.90	30,200	46.90
May 14, 2013	45.43	46.00	45.43	45.96	27,800	45.96
May 13, 2013	45.66	45.82	44.77	45.50	23,800	45.50
May 10, 2013	44.69	46.00	44.69	45.87	26,200	45.87
May 9, 2013	44.95	45.00	44.49	44.68	20,800	44.68
May 8, 2013	44.00	45.00	44.00	44.83	48,600	44.83
May 7, 2013	44.16	44.26	43.70	44.26	166,800	44.26
May 6, 2013	44.08	44.19	43.24	43.95	15,700	43.95
May 3, 2013	43.00	44.64	43.00	43.95	49,700	43.95
May 2, 2013	41.39	42.66	41.39	42.39	57,100	42.39
May 1, 2013	42.53	42.95	40.99	41.09	50,200	41.09
Apr 30, 2013	43.02	43.02	42.53	42.77	57,800	42.77
Apr 29, 2013	42.75	42.88	42.47	42.57	14,400	42.57
Apr 26, 2013	42.79	42.79	42.33	42.56	24,900	42.56
Apr 25, 2013	42.35	43.31	42.35	42.83	31,100	42.83
Apr 24, 2013	42.05	42.13	41.45	42.02	46,400	42.02
Apr 23, 2013	40.69	41.71	40.52	41.66	188,500	41.66
Apr 22, 2013	41.35	41.35	39.81	40.49	25,300	40.49
Apr 19, 2013	40.20	40.85	40.03	40.85	55,500	40.85
Apr 18, 2013	39.71	40.52	39.71	40.17	102,100	40.17
Apr 17, 2013	39.91	39.96	39.21	39.40	40,400	39.40
Apr 16, 2013	38.91	40.27	38.81	40.15	91,000	40.15
Apr 15, 2013	39.11	39.11	38.04	38.42	65,000	38.42
Apr 12, 2013	39.34	39.54	38.99	39.47	12,800	39.47
Apr 11, 2013	39.51	39.58	39.31	39.46	11,200	39.46
Apr 10, 2013	38.15	39.45	38.15	39.33	39,700	39.33
Apr 9, 2013	38.26	38.51	38.02	38.17	15,400	38.17
Apr 8, 2013	38.27	38.27	37.80	38.16	21,500	38.16
Apr 5, 2013	37.52	38.45	37.52	38.22	21,200	38.22
Apr 4, 2013	37.51	38.23	37.51	38.15	15,800	38.15
Apr 3, 2013	38.08	38.08	37.50	37.51	27,800	37.51
Apr 2, 2013	38.40	38.85	37.68	37.92	25,000	37.92
Apr 1, 2013	39.60	39.60	36.82	38.14	76,800	38.14
Mar 28, 2013	38.96	40.08	38.94	39.77	91,100	39.77
Mar 27, 2013	38.57	39.10	38.57	38.84	22,900	38.84
Mar 26, 2013	38.86	38.95	38.50	38.83	17,400	38.83
Mar 25, 2013	38.40	39.11	38.12	38.77	37,400	38.77
Mar 22, 2013	39.07	39.27	38.17	38.36	13,500	38.36
Mar 21, 2013	38.84	39.27	38.84	39.05	15,500	39.05
Mar 20, 2013	39.11	39.29	38.79	39.23	15,300	39.23
Mar 19, 2013	38.74	39.31	38.57	39.01	25,800	39.01
Mar 18, 2013	37.92	39.30	37.92	39.01	43,500	39.01
Mar 15, 2013	38.50	38.53	38.16	38.50	62,700	38.50
Mar 14, 2013	37.93	38.40	37.40	38.32	25,800	38.32
Mar 13, 2013	37.88	37.96	37.60	37.85	8,200	37.85
Mar 12, 2013	37.69	37.88	37.27	37.76	17,800	37.76
Mar 11, 2013	37.49	37.94	37.23	37.81	19,800	37.81
Mar 8, 2013	37.50	37.89	37.38	37.75	33,200	37.75
Mar 7, 2013	36.65	37.43	36.65	37.40	34,200	37.40
Mar 6, 2013	36.51	36.96	36.38	36.76	16,000	36.76
Mar 5, 2013	36.13	36.87	36.13	36.72	33,900	36.72
Mar 4, 2013	36.09	36.26	35.58	35.97	26,600	35.97
Mar 1, 2013	35.51	36.33	35.51	36.28	33,400	36.28
Feb 28, 2013	36.15	36.32	35.63	36.32	40,700	36.32
Feb 27, 2013	35.92	36.35	35.82	36.16	38,800	36.16
Feb 26, 2013	36.08	36.25	35.85	36.06	16,700	36.06
Feb 25, 2013	37.13	37.13	35.73	35.80	19,000	35.80
Feb 22, 2013	36.91	37.30	36.71	37.00	30,700	37.00
Feb 21, 2013	36.68	36.84	36.25	36.66	12,500	36.66
Feb 20, 2013	38.28	38.35	36.63	36.76	37,300	36.76
Feb 19, 2013	38.04	38.22	37.92	38.19	21,800	38.19
Feb 15, 2013	37.90	38.47	37.82	38.04	60,600	38.04
Feb 14, 2013	36.94	37.82	36.81	37.61	31,400	37.61
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On MEAS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Measurement Specialties Inc. (MEAS)