Measurement Specialties Stock Price History, MEAS Historical Prices

Add to My Stocks
$86 $0.01 (0.01%) MEAS stock closing price Oct 09, 2014 (Closing)

View and download Measurement Specialties stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Measurement Specialties P/E ratio data for the stock. The Measurement Specialties stock price history chart shows that the stock price reached a high of $86.38 on Jun 19, 2014, and a low of $30.76 on Dec 14, 2012 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2014-10-09 85.97 86 85.97 86 93,998 - -
2014-10-08 85.89 85.99 85.89 85.99 133,253 - -
2014-10-07 85.9 85.94 85.88 85.89 105,375 - -
2014-10-06 85.87 85.95 85.87 85.92 107,803 - -
2014-10-03 85.79 85.89 85.71 85.87 45,085 - -
2014-10-02 85.62 85.84 85.62 85.74 215,332 - -
2014-10-01 85.67 85.72 85.58 85.63 211,338 - -
2014-09-30 85.73 85.81 85.46 85.61 190,288 - -
2014-09-29 85.71 85.8 85.71 85.76 121,848 - -
2014-09-26 85.85 85.85 85.73 85.8 102,156 - -
2014-09-25 85.78 85.79 85.71 85.73 172,298 - -
2014-09-24 85.85 85.85 85.66 85.75 119,565 - -
2014-09-23 85.72 85.79 85.67 85.67 121,252 - -
2014-09-22 85.79 85.79 85.67 85.76 71,133 - -
2014-09-19 85.8 85.86 85.77 85.82 271,232 - -
2014-09-18 86 86 85.77 85.81 79,665 - -
2014-09-17 85.8 86.08 85.77 85.77 105,289 - -
2014-09-16 85.8 85.82 85.75 85.79 94,062 - -
2014-09-15 85.82 85.98 85.75 85.77 69,745 - -
2014-09-12 85.79 85.82 85.75 85.8 229,561 - -
2014-09-11 85.75 85.82 85.74 85.75 210,655 - -
2014-09-10 85.8 85.8 85.73 85.75 92,119 - -
2014-09-09 85.76 85.79 85.7 85.78 57,320 - -
2014-09-08 85.78 85.81 85.7 85.72 90,692 - -
2014-09-05 85.66 85.79 85.65 85.73 60,145 - -
2014-09-04 85.7 85.79 85.62 85.65 207,821 - -
2014-09-03 85.8 85.8 85.52 85.62 101,692 - -
2014-09-02 85.81 85.84 85.7 85.8 125,789 - -
2014-09-01 0 0 0 85.82 0 - -
2014-08-29 85.82 85.85 85.77 85.82 76,903 - -
2014-08-28 85.81 85.82 85.76 85.79 41,243 - -
2014-08-27 85.85 85.85 85.76 85.79 87,055 - -
2014-08-26 85.88 85.88 85.76 85.85 83,590 - -
2014-08-25 85.92 85.94 85.78 85.83 46,963 - -
2014-08-22 85.74 85.97 85.7 85.9 434,464 - -
2014-08-21 85.99 85.99 85.63 85.85 49,450 - -
2014-08-20 85.96 85.99 85.86 85.98 40,256 - -
2014-08-19 85.93 86.04 85.92 86.01 41,710 - -
2014-08-18 86 86.05 85.77 86.02 67,312 - -
2014-08-15 86 86.05 85.57 85.99 146,274 - -
2014-08-14 85.86 85.96 85.78 85.87 27,431 - -
2014-08-13 86 86 85.85 85.87 43,645 - -
2014-08-12 85.61 86.06 85.48 85.97 89,771 - -
2014-08-11 85.92 86 85.76 85.76 71,021 - -
2014-08-08 86.03 86.03 85.79 85.91 193,419 - -
2014-08-07 86.02 86.04 85.29 85.98 113,018 - -
2014-08-06 85.98 86.05 85.98 86.01 92,628 - -
2014-08-05 85.98 86.03 85.97 86 84,647 - -
2014-08-04 86.02 86.09 85.95 86 87,021 - -
2014-08-01 86 86.09 85.94 86.02 142,036 - -
2014-07-31 85.81 86.09 85.81 85.99 207,410 - -
2014-07-30 86.2 86.2 85.97 86 66,503 - -
2014-07-29 85.95 86.08 85.8 85.99 65,614 - -
2014-07-28 85.99 86.1 85.9 85.98 120,413 - -
2014-07-25 85.7 86.08 85.7 86 72,300 - -
2014-07-24 85.97 86.1 85.94 86.01 207,897 - -
2014-07-23 85.8 86.11 85.43 86.1 305,270 - -
2014-07-22 85.8 85.88 85.62 85.88 204,742 - -
2014-07-21 85.5 85.76 85.5 85.73 76,111 - -
2014-07-18 85.42 85.75 85.42 85.62 141,754 - -
2014-07-17 85.21 85.69 85.21 85.42 119,250 - -
2014-07-16 85.74 85.81 85.59 85.64 176,495 - -
2014-07-15 85.11 85.86 85.11 85.71 312,548 - -
2014-07-14 85.87 85.87 85.5 85.69 87,740 - -
2014-07-11 85.66 85.91 85.5 85.85 268,722 - -
2014-07-10 84.26 85.71 84.1 85.66 267,102 - -
2014-07-09 85.45 85.5 85.26 85.49 133,713 - -
2014-07-08 85.42 85.69 85.1 85.22 423,096 - -
2014-07-07 85.25 85.66 85.08 85.34 759,368 - -
2014-07-04 0 0 0 86.1 0 - -
2014-07-03 86.1 86.1 86.01 86.1 89,682 - -
2014-07-02 85.98 86.1 85.97 86.1 138,415 - -
2014-07-01 86 86.1 85.96 86 184,622 - -
2014-06-30 85.96 86.1 85.94 86.07 522,387 - -
2014-06-27 85.95 86.03 85.91 85.95 495,138 - -
2014-06-26 86.15 86.25 85.88 86 275,937 - -
2014-06-25 85.98 86.43 85.98 86.25 369,685 - -
2014-06-24 86.1 86.12 85.98 86 412,698 - -
2014-06-23 86.15 86.53 86.04 86.14 446,253 - -
2014-06-20 86.1 86.45 86.08 86.36 543,720 - -
2014-06-19 86.02 86.55 85.9 86.38 3,269,612 - -
2014-06-18 77.55 78.16 75.98 78 122,887 - -
2014-06-17 76.79 79 76.54 77.75 60,968 - -
2014-06-16 76.49 77.58 76.43 77.15 49,649 - -
2014-06-13 77.4 77.73 76.3 76.85 78,591 - -
2014-06-12 76.48 77.71 76.04 76.88 76,593 - -
2014-06-11 76.65 77.05 76 76.88 56,372 - -
2014-06-10 76.7 77.01 76.01 76.65 65,290 - -
2014-06-09 74.71 76.73 74 76.66 65,696 - -
Get more Data

Measurement Specialties Stock History Chart

View MEAS PE ratio, PS ratio stocks charts and compare with peers.
MEAS Chart
Note: Compare Measurement Specialties stock price history with the index and industry peers.

Measurement Specialties Stock Price History: Past 5 years

Max Stock Price86.38Jun 19,2014
Min Stock Price30.76Dec 14,2012
Avg Stock Price56.59

Measurement Specialties Historical PE ratio: Past 5 years

Max PE Ratio48.6Aug 18,2014
Min PE Ratio15.46Dec 14,2012
Avg PE Ratio27.18

Measurement Specialties Historical PS ratio: Past 5 years

Max PS Ratio3.33Jun 19,2014
Min PS Ratio1.39Dec 14,2012
Avg PS Ratio2.35

MEAS Industry Peers

Company Price Change (%)
Perkinelmer (PKI)76.390.04 (0.05%)
Bruker Corp (BRKR)32.10.2 (0.62%)
Newport (NEWP)22.990.02 (0.09%)
Mts Systems (MTSC)48.850.05 (0.1%)
Kewaunee Scientific (KEQU)26.980.88 (3.37%)

Measurement Specialties share price history helps an investor analyze a company's history and do Measurement Specialties stock analysis . The price movement is easily depicted in the Measurement Specialties stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. MEAS stock closed at $86 and traded with a volume of 93,998 on the last trading day. The company's P/S ratio was at a high of 3.33 on Jun 19, 2014 according to our Measurement Specialties stock history data.