Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Friday, November 27, 2009, 12:08AM ET - U.S. Markets open in 9 hours and 22 minutes. Dow Up 0.29% Nasdaq Up 0.32%
MOCON Inc. (MOCO)On Nov 25: 8.60  Down 0.03 (0.35%)  
MORE ON MOCO
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
25-Nov-098.128.638.128.601,0008.60
24-Nov-098.658.658.468.631,5008.63
23-Nov-098.608.658.548.652,7008.65
20-Nov-098.338.658.338.602,6008.60
19-Nov-098.228.378.188.203,2008.20
18-Nov-098.508.658.498.659,9008.65
17-Nov-098.458.508.418.509,2008.50
16-Nov-098.388.388.358.3610,5008.36
13-Nov-098.188.188.188.185008.18
12-Nov-098.398.398.388.394,2008.39
11-Nov-098.398.398.398.3908.39
10-Nov-098.108.418.108.395,4008.39
9-Nov-098.408.408.128.301,7008.30
6-Nov-098.208.218.208.201,3008.20
5-Nov-098.248.418.128.1248,6008.12
4-Nov-098.208.208.118.111,4008.11
4-Nov-09 $ 0.09 Dividend
3-Nov-097.958.187.958.181,6008.09
2-Nov-097.838.057.807.959,3007.86
30-Oct-097.758.117.758.035,7007.94
29-Oct-098.348.397.757.7512,3007.66
28-Oct-098.218.368.038.032,5007.94
27-Oct-098.408.408.208.202,8008.11
26-Oct-098.418.488.068.245,0008.15
23-Oct-098.358.608.348.606,5008.51
22-Oct-098.388.418.388.414008.32
21-Oct-098.458.458.348.414,2008.32
20-Oct-097.948.427.948.426,4008.33
19-Oct-097.828.007.657.9951,4007.90
16-Oct-098.078.077.467.7924,3007.70
15-Oct-098.408.407.948.1759,2008.08
14-Oct-098.418.418.208.3711,0008.28
13-Oct-098.418.438.208.287,4008.19
12-Oct-098.418.418.268.394,4008.30
9-Oct-098.278.418.268.403,6008.31
8-Oct-098.498.498.378.371,2008.28
7-Oct-098.258.448.258.417,3008.32
6-Oct-098.418.518.258.386,9008.29
5-Oct-098.408.468.168.417,3008.32
2-Oct-098.418.428.418.424008.33
1-Oct-098.688.688.628.621,1008.53
30-Sep-098.608.608.498.493008.40
29-Sep-098.378.478.238.471,8008.38
28-Sep-098.418.518.408.512,7008.42
25-Sep-098.408.518.408.503,8008.41
24-Sep-098.488.498.408.404008.31
23-Sep-098.508.508.408.401,7008.31
22-Sep-098.538.538.198.471,8008.38
21-Sep-098.358.548.228.502,9008.41
18-Sep-098.598.708.168.1618,9008.07
17-Sep-098.698.698.368.365,4008.27
16-Sep-098.558.708.558.606,0008.51
15-Sep-098.558.558.488.552,0008.46
14-Sep-098.518.558.438.551,0008.46
11-Sep-098.578.578.508.502,7008.41
10-Sep-098.698.698.398.501,8008.41
9-Sep-098.598.708.548.566,3008.47
8-Sep-098.698.708.368.703,9008.60
4-Sep-098.628.628.618.624008.53
3-Sep-098.638.638.538.611,7008.52
2-Sep-098.678.698.558.555,9008.46
1-Sep-098.508.688.508.6812,5008.58
31-Aug-098.458.458.458.451008.36
28-Aug-098.558.558.188.5512,6008.46
27-Aug-098.408.558.178.5515,6008.46
26-Aug-098.558.558.118.537,3008.44
25-Aug-098.508.518.268.5110,4008.42
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions