MOCON Inc (MOCO) Historical Stock Data
Historical Data
In the past 30 trading days, MOCO is down -0.01% a day on average. There have been 18 days where MOCON Inc closed green and 12 days where MOCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2017-06-21 | 29.95 | 30.00 | ↑$0.05 (0.17%) | 29.95 | 30.00 | 79.18K |
| 2017-06-20 | 30.00 | 30.00 | ↑$0.00 (0.00%) | 29.95 | 30.00 | 8.63K |
| 2017-06-19 | 29.98 | 29.95 | ↓$0.03 (-0.08%) | 29.95 | 30.00 | 28.03K |
| 2017-06-16 | 29.95 | 29.95 | ↑$0.00 (0.00%) | 29.90 | 30.00 | 33.04K |
| 2017-06-15 | 29.90 | 29.90 | ↑$0.00 (0.00%) | 29.90 | 29.95 | 37.89K |
| 2017-06-14 | 30.00 | 29.93 | ↓$0.07 (-0.25%) | 29.90 | 30.00 | 69.89K |
| 2017-06-13 | 30.00 | 29.95 | ↓$0.05 (-0.17%) | 29.95 | 30.00 | 23.02K |
| 2017-06-12 | 29.98 | 29.95 | ↓$0.03 (-0.08%) | 29.95 | 30.00 | 17.81K |
| 2017-06-09 | 30.00 | 29.98 | ↓$0.02 (-0.08%) | 29.95 | 30.05 | 26.06K |
| 2017-06-08 | 30.05 | 29.95 | ↓$0.10 (-0.33%) | 29.95 | 30.05 | 55.86K |
| 2017-06-07 | 30.00 | 29.98 | ↓$0.02 (-0.08%) | 29.95 | 30.00 | 9.02K |
| 2017-06-06 | 29.95 | 30.00 | ↑$0.05 (0.17%) | 29.95 | 30.00 | 17.36K |
| 2017-06-05 | 30.00 | 29.95 | ↓$0.05 (-0.17%) | 29.95 | 30.05 | 42.76K |
| 2017-06-02 | 30.05 | 30.05 | ↑$0.00 (0.00%) | 29.80 | 30.05 | 116.07K |
| 2017-06-01 | 30.05 | 30.00 | ↓$0.05 (-0.17%) | 29.95 | 30.05 | 19.68K |
| 2017-05-31 | 30.00 | 30.00 | ↑$0.00 (0.00%) | 29.95 | 30.05 | 23.32K |
| 2017-05-30 | 29.98 | 30.05 | ↑$0.07 (0.25%) | 29.95 | 30.05 | 30.38K |
| 2017-05-26 | 29.95 | 30.00 | ↑$0.05 (0.17%) | 29.95 | 30.00 | 20.97K |
| 2017-05-25 | 29.95 | 30.00 | ↑$0.05 (0.17%) | 29.93 | 30.00 | 10.43K |
| 2017-05-24 | 29.90 | 29.93 | ↑$0.03 (0.08%) | 29.90 | 29.95 | 29.55K |
| 2017-05-23 | 29.95 | 29.95 | ↑$0.00 (0.00%) | 29.90 | 30.00 | 101.76K |
| 2017-05-22 | 29.90 | 29.90 | ↑$0.00 (0.00%) | 29.90 | 30.00 | 113.83K |
| 2017-05-19 | 29.90 | 29.95 | ↑$0.05 (0.17%) | 29.85 | 30.00 | 127.98K |
| 2017-05-18 | 29.90 | 29.95 | ↑$0.05 (0.17%) | 29.90 | 30.00 | 20.58K |
| 2017-05-17 | 29.95 | 29.90 | ↓$0.05 (-0.17%) | 29.90 | 30.00 | 57.22K |
| 2017-05-16 | 30.05 | 30.05 | ↑$0.00 (0.00%) | 30.00 | 30.23 | 105.18K |
| 2017-05-15 | 29.95 | 30.05 | ↑$0.10 (0.33%) | 29.95 | 30.10 | 43.14K |
| 2017-05-12 | 30.05 | 30.00 | ↓$0.05 (-0.17%) | 29.95 | 30.05 | 33K |
| 2017-05-11 | 29.95 | 29.95 | ↑$0.00 (0.00%) | 29.95 | 30.05 | 66.72K |
| 2017-05-10 | 30.00 | 29.95 | ↓$0.05 (-0.17%) | 29.95 | 30.00 | 47.18K |
Create an account or log in to view more rows.
$MOCO love cooking these little bears on here
$MOCO dont be a POS today
$MOCO over a thousand shares in now
$MOCO This stock is the golden ticket.
$MOCO This was indeed a beautiful day.
$MOCO come on I wana jump up and down
$MOCO green shoots
$MOCO is it Monday yet?
$MOCO is anyone really buying this shit
$MOCO Sleep well my bulls
sleep well