Historical Stock Prices

MMS 
$52.9
*  
0.83
1.54%
Get MMS Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading MMS now
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/29/2016 53.59 53.59 52.21 52.9 347,659
04/28/2016 53.95 54.37 53.65 53.73 519,442
04/27/2016 53.08 54.11 52.87 54.05 467,097
04/26/2016 52.95 53.3 52.4 53.25 432,403
04/25/2016 52.21 53.02 51.605 52.99 445,650
04/22/2016 52.15 53.07 52.035 52.67 371,205
04/21/2016 52.23 52.5 51.91 52.47 294,351
04/20/2016 52.15 52.565 51.555 52.22 301,553
04/19/2016 51.98 52.86 51.64 52.25 411,253
04/18/2016 50.87 51.685 50.375 51.66 299,777
04/15/2016 50.28 51.14 49.545 51.13 417,893
04/14/2016 50.15 50.3 49.71 50.26 473,290
04/13/2016 48.37 50.27 48.01 50.24 545,632
04/12/2016 47.03 48.09 46.9 47.96 507,153
04/11/2016 47.5 47.95 47 47.14 355,811
04/08/2016 48.23 48.23 47.13 47.42 456,669
04/07/2016 51.48 51.52 47.8 47.88 1,440,520
04/06/2016 52.14 52.71 51.08 51.99 424,581
04/05/2016 51.83 52.42 51.484 52.16 426,821
04/04/2016 53.09 53.09 51.93 52.07 242,484
04/01/2016 52.46 53.05 52.19 52.91 224,751
03/31/2016 52.61 52.97 52.3201 52.64 248,714
03/30/2016 52.98 53.05 51.9 52.49 329,058
03/29/2016 50.25 52.85 50.12 52.83 460,241
03/28/2016 50.27 50.72 49.32 50.38 247,731
03/24/2016 49.83 50.7099 49.44 50.22 256,873
03/23/2016 50.55 50.55 49.89 49.99 377,372
03/22/2016 51.08 51.25 50.48 50.51 276,153
03/21/2016 51.12 51.81 51.065 51.57 255,966
03/18/2016 50.81 51.58 50.49 51.37 751,266
03/17/2016 51.36 51.4 49.7 50.45 594,097
03/16/2016 51.42 51.72 51.14 51.41 300,018
03/15/2016 51.94 52.27 51.54 51.68 349,784
03/14/2016 52.01 52.545 51.82 52.24 212,675
03/11/2016 51.6 52.41 51.28 52.21 283,597
03/10/2016 52.44 52.44 50.57 51.21 410,499
03/09/2016 52.6 52.6 51.7 51.97 460,036
03/08/2016 52.6 53.84 52.39 52.47 749,006
03/07/2016 51.05 51.97 51.05 51.79 408,425
03/04/2016 50.5 51.49 49.5 51.41 496,861
03/03/2016 51.11 51.37 50.16 50.51 1,037,824
03/02/2016 50.21 51.22 50.05 51.2 472,577
03/01/2016 49.4 50.56 48.85 50.33 503,366
02/29/2016 48.85 49.75 48.74 49.17 504,741
02/26/2016 48.72 49.31 48.325 48.86 361,651
02/25/2016 48.25 48.505 47.67 48.48 278,950
02/24/2016 46.83 48.29 46.34 48.25 371,002
02/23/2016 47.6 47.74 46.98 47.2 319,782
02/22/2016 48.59 48.9 47.78 47.95 309,227
02/19/2016 46.79 48.07 46.3745 48.04 417,065
02/18/2016 47.62 47.776 46.64 46.68 519,157
02/17/2016 48.22 48.25 47.04 47.49 577,835
02/16/2016 47.96 48.38 47 47.79 425,620
02/12/2016 46.69 47.59 46.165 47.49 350,514
02/11/2016 45.28 46.89 45.15 46.52 1,138,131
02/10/2016 46.64 47.23 45.88 45.94 611,089
02/09/2016 45.5 47.01 45.5 46.43 845,207
02/08/2016 46.26 46.52 45.2 46.15 759,061
02/05/2016 49.8 50.5 46.701 46.92 1,776,287
02/04/2016 51.8 51.812 50.02 50.41 1,086,214
02/03/2016 52.92 53.11 51.14 52.45 808,583
02/02/2016 53.04 53.49 52.09 52.38 604,341
02/01/2016 53.91 55.11 53.37 53.73 1,001,807
01/29/2016 52.21 53.41 52.01 53.37 868,070
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?