U.S. Markets closed

KMG Chemicals, Inc. (KMG)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
47.08+0.30 (+0.64%)
At close: 4:02PM EDT

47.08 0.00 (0.00%)
After hours: 4:59PM EDT

People also watch
AHCBRPPPMURNFX
DateOpenHighLowCloseAdj Close*Volume
Jun 27, 201746.7447.5046.3747.0847.08134,200
Jun 26, 201748.6548.6546.3346.7846.7890,900
Jun 23, 201746.5349.5246.2848.6248.62306,900
Jun 22, 201746.3147.7146.2946.3546.35102,700
Jun 21, 201747.3847.4146.0946.3646.36128,400
Jun 20, 201748.6548.6547.3047.3547.3572,500
Jun 19, 201749.1249.8848.3848.6448.6493,900
Jun 16, 201749.4049.8047.8148.9048.90221,000
Jun 15, 201748.8750.9848.1349.9449.94207,600
Jun 14, 201751.7452.2549.2649.3449.34179,100
Jun 13, 201752.3552.8051.4251.8551.85163,800
Jun 12, 201751.3353.9250.1752.4752.47307,100
Jun 09, 201761.0061.1051.2653.1353.13546,500
Jun 09, 20170.03 Dividend
Jun 08, 201757.6860.4957.3260.2060.17229,200
Jun 07, 201757.6858.0057.2057.6757.6452,700
Jun 06, 201757.0057.8556.3757.6557.6256,000
Jun 05, 201759.0159.2057.4257.5257.4978,700
Jun 02, 201757.8759.2057.8758.8358.80123,600
Jun 01, 201755.9357.6555.9357.6157.58103,400
May 31, 201756.5056.5054.6455.9355.90118,000
May 30, 201756.6156.6855.4056.4256.3988,100
May 26, 201756.6656.8056.0456.7356.7047,700
May 25, 201756.8757.1355.6556.6856.6567,600
May 24, 201756.5656.8256.0756.6156.5863,800
May 23, 201756.7457.0055.8056.5256.4957,000
May 22, 201756.4656.9455.8056.4156.3862,700
May 19, 201755.9356.9655.9356.4656.4382,800
May 18, 201755.4556.1154.5655.8455.8195,100
May 17, 201756.8056.8054.9355.4555.42110,500
May 16, 201757.3357.5656.9557.2157.18120,700
May 15, 201755.9157.1055.9156.9056.87106,300
May 12, 201756.2456.8055.9156.0255.9954,300
May 11, 201756.5956.7555.3956.6156.5872,200
May 10, 201755.2956.7154.2356.5156.48145,800
May 09, 201754.2755.6053.8855.3755.34137,600
May 08, 201754.0054.6453.5653.9253.8983,000
May 05, 201754.4154.6853.1053.8853.8573,000
May 04, 201754.9055.0053.6353.9753.9463,800
May 03, 201755.0155.0253.4254.7654.73115,400
May 02, 201755.9856.1054.3155.0054.97116,400
May 01, 201754.6155.5853.7455.3055.27204,200
Apr 28, 201752.2552.6751.7552.5552.52132,800
Apr 27, 201750.4952.1850.2752.1652.13180,500
Apr 26, 201748.8550.6248.1550.4650.43334,500
Apr 25, 201746.0251.3346.0248.6248.60259,800
Apr 24, 201745.1245.3444.7045.0945.0743,700
Apr 21, 201744.8945.0844.3944.6044.5855,200
Apr 20, 201744.1545.1443.4345.1145.0956,300
Apr 19, 201744.1844.3943.1543.8043.7857,400
Apr 18, 201743.2844.1043.0743.8943.8751,400
Apr 17, 201742.4743.2642.3143.2143.1954,600
Apr 13, 201743.3643.3642.1842.6342.6157,600
Apr 12, 201744.5444.6142.6743.4543.4339,700
Apr 11, 201744.1544.7243.5144.6844.6650,900
Apr 10, 201745.2045.5643.9244.1244.1045,400
Apr 07, 201744.7445.7044.7445.1845.1671,500
Apr 06, 201743.7945.0142.8444.8144.79131,300
Apr 05, 201744.5545.7143.2943.5943.5762,700
Apr 04, 201745.0945.5844.3844.8344.8164,700
Apr 03, 201745.6746.1444.3845.1345.11130,900
Mar 31, 201744.5546.8044.0246.0746.05209,000
Mar 30, 201743.5544.5343.2844.4144.3985,600
Mar 29, 201743.1843.7042.0543.5643.5487,000
Mar 28, 201742.6443.4942.1643.2643.2487,300
Mar 27, 201742.9743.4742.1042.7042.6838,000
Mar 24, 201742.8544.0042.3443.5043.4891,600
Mar 23, 201740.8843.0840.8542.8142.7992,300
Mar 22, 201741.2541.3539.6440.8140.7955,400
Mar 21, 201743.0243.1141.1841.2641.2470,200
Mar 20, 201743.9043.9942.4342.8342.81107,300
Mar 17, 201742.6844.0042.5943.2243.20139,200
Mar 16, 201743.8744.0042.4742.5942.5799,500
Mar 15, 201744.3244.7243.2743.5943.57136,600
Mar 14, 201739.7544.7739.7543.8843.86214,900
Mar 13, 201737.3138.7537.2938.4738.4570,000
Mar 10, 201737.0037.5936.8337.3537.3324,900
Mar 09, 201737.0937.4236.6636.7136.6914,200
Mar 08, 201737.1837.8536.8537.0737.0523,600
Mar 08, 20170.03 Dividend
Mar 07, 201737.7737.9937.3637.6037.5526,600
Mar 06, 201738.4838.4837.2637.7037.6554,500
Mar 03, 201738.4938.9338.3038.8438.7943,600
Mar 02, 201738.5938.6238.0538.4638.4152,600
Mar 01, 201737.2639.0437.2638.6038.5548,600
Feb 28, 201736.6837.2736.6236.7636.7129,000
Feb 27, 201736.9436.9436.4136.6536.6039,000
Feb 24, 201736.5537.0536.5536.9836.9315,200
Feb 23, 201737.6037.6036.6236.8836.8319,500
Feb 22, 201736.7237.4836.7237.3137.2633,000
Feb 21, 201736.8937.1336.5637.1037.0530,200
Feb 17, 201736.9937.1536.5536.9436.8929,900
Feb 16, 201737.3837.3836.7436.8536.8016,700
Feb 15, 201736.8037.0536.4837.0236.9718,100
Feb 14, 201736.9937.2136.6937.0036.9527,900
Feb 13, 201737.5937.6036.6337.2037.1530,100
Feb 10, 201737.3437.5836.2937.3237.2736,100
Feb 09, 201737.0137.4736.8937.2037.1520,900
Feb 08, 201737.6737.6736.7037.0637.0133,200
Feb 07, 201737.7337.8837.4037.7037.6533,500
*Close price adjusted for dividends and splits.
Loading more data...