PMFG Inc historical prices

   Watch this stock

Historical chart

    9.13 
    7.46 
    5.80 
 Sep 3, 2013 Aug 28, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 28, 2014 5.15 5.26 5.12 5.25 13,356
Aug 27, 2014 5.27 5.27 5.11 5.17 18,086
Aug 26, 2014 5.13 5.27 5.10 5.26 36,349
Aug 25, 2014 5.23 5.25 5.15 5.15 21,648
Aug 22, 2014 5.02 5.25 5.02 5.21 18,228
Aug 21, 2014 5.12 5.20 5.06 5.18 21,590
Aug 20, 2014 5.13 5.19 5.03 5.12 49,276
Aug 19, 2014 5.08 5.20 4.93 5.17 61,775
Aug 18, 2014 4.92 5.07 4.85 5.05 141,902
Aug 15, 2014 5.00 5.00 4.84 4.87 47,370
Aug 14, 2014 4.85 5.00 4.81 4.99 36,301
Aug 13, 2014 4.75 4.84 4.62 4.84 42,324
Aug 12, 2014 4.65 4.79 4.55 4.71 50,576
Aug 11, 2014 4.95 5.03 4.66 4.70 157,425
Aug 8, 2014 5.15 5.17 4.96 5.04 28,338
Aug 7, 2014 4.99 5.20 4.92 5.16 49,228
Aug 6, 2014 5.03 5.06 4.95 4.95 65,254
Aug 5, 2014 5.00 5.10 4.90 5.05 88,705
Aug 4, 2014 5.11 5.19 5.00 5.03 89,025
Aug 1, 2014 5.17 5.24 5.05 5.09 55,417
Jul 31, 2014 5.16 5.25 5.11 5.17 67,180
Jul 30, 2014 5.25 5.25 5.15 5.20 46,657
Jul 29, 2014 5.17 5.28 5.14 5.23 48,919
Jul 28, 2014 5.48 5.55 5.03 5.18 205,910
Jul 25, 2014 5.50 5.54 5.38 5.45 226,610
Jul 24, 2014 5.53 5.57 5.50 5.55 21,837
Jul 23, 2014 5.58 5.63 5.49 5.54 39,236
Jul 22, 2014 5.57 5.59 5.43 5.53 56,105
Jul 21, 2014 5.50 5.62 5.47 5.53 77,688
Jul 18, 2014 5.52 5.65 5.48 5.60 51,462