Modern Water Historic Prices

 
     
Date Open High Low Close Volume
May 24, 2019 4.36 4.45 4.22 4.30 654,166
May 23, 2019 4.70 4.70 4.40 4.55 342,567
May 22, 2019 4.88 4.88 4.70 4.65 184,364
May 21, 2019 4.90 4.90 4.75 4.88 83,676
May 20, 2019 4.82 4.82 4.80 4.85 42,955
May 17, 2019 4.82 5.15 4.82 4.90 129,546
May 16, 2019 4.88 5.18 4.85 5.00 124,601
May 15, 2019 4.85 4.85 4.85 5.00 12,000
May 14, 2019 0.00 0.00 0.00 5.00 0
May 13, 2019 4.84 5.18 4.84 5.00 27,739
May 10, 2019 4.82 5.00 4.82 5.00 85,612
May 9, 2019 0.00 0.00 0.00 4.90 0
May 8, 2019 5.00 5.00 4.97 4.90 32,036
May 7, 2019 5.58 5.58 4.90 4.90 554,571
May 6, 2019 5.59 0.00 0.00 5.50 0
May 3, 2019 5.59 5.59 5.31 5.50 73,207
May 2, 2019 5.58 5.59 5.58 5.50 44,654
May 1, 2019 5.70 5.70 5.59 5.35 2,004
Apr 30, 2019 5.35 5.50 5.08 5.35 131,765
Apr 29, 2019 5.22 5.35 5.22 5.25 20,987
Apr 26, 2019 5.09 5.22 4.91 5.15 166,350
Apr 25, 2019 5.19 5.19 4.80 5.00 94,068
Apr 24, 2019 5.20 5.35 5.01 5.15 220,991
Apr 23, 2019 5.75 5.78 4.71 5.25 1,139,286
Apr 22, 2019 5.60 0.00 0.00 5.75 0
Apr 19, 2019 5.60 5.77 5.50 5.75 90,439
Apr 18, 2019 5.60 5.77 5.50 5.75 90,439
Apr 17, 2019 5.85 5.95 5.55 5.75 325,177
Apr 16, 2019 6.24 6.24 5.85 6.05 138,345
Apr 15, 2019 6.29 6.29 6.00 6.25 127,658
Apr 12, 2019 6.27 6.29 6.27 6.25 34,072
Apr 11, 2019 0.00 0.00 0.00 6.25 0
Apr 10, 2019 6.27 6.27 6.03 6.25 20,176
Apr 9, 2019 6.01 6.01 6.01 6.25 41,835
Apr 8, 2019 5.82 6.14 5.82 6.25 86,280
Apr 5, 2019 5.90 6.13 5.90 6.00 49,648
Apr 4, 2019 6.13 6.13 5.93 6.00 103,580
Apr 3, 2019 6.00 6.04 6.00 6.00 18,924
Apr 2, 2019 6.17 6.17 5.80 6.00 240,436
Apr 1, 2019 6.02 6.18 6.00 6.10 38,179
Mar 29, 2019 6.04 6.15 5.92 6.10 133,767
Mar 28, 2019 6.34 6.35 6.00 6.20 180,890
Mar 27, 2019 6.59 6.77 6.20 6.30 807,401
Mar 26, 2019 6.39 6.57 6.00 6.25 631,193
Mar 25, 2019 6.10 6.40 6.10 6.25 104,589
Mar 22, 2019 6.45 6.45 6.30 6.45 24,894
Mar 21, 2019 6.58 6.60 6.30 6.45 205,213
Mar 20, 2019 6.50 6.55 6.32 6.45 549,628
Mar 19, 2019 6.40 6.43 6.40 6.30 65,978
Mar 18, 2019 6.43 6.43 5.85 6.25 339,270
Showing 1 to 50 of 260