MMSI

Historical Stock Prices

$13.05
*  
0.38
 negative 
2.83%
Get MMSI Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Health Care
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 13.43 13.43 12.93 13.05 249,304
04/16/2014 13.63 13.94 13.23 13.43 144,648
04/15/2014 13.66 13.71 12.72 13.48 298,396
04/14/2014 13.68 13.83 13.347 13.56 202,126
04/11/2014 13.86 14.02 13.45 13.5 203,406
04/10/2014 14.55 14.55 13.8 14.01 178,613
04/09/2014 14.36 14.64 14.21 14.61 109,028
04/08/2014 14.28 14.58 14.18 14.32 135,679
04/07/2014 14.3 14.43 14.1 14.3 161,761
04/04/2014 14.97 15 14.25 14.38 149,746
04/03/2014 14.85 15 14.47 14.83 187,910
04/02/2014 14.75 15 14.65 14.81 117,978
04/01/2014 14.36 14.82 14.36 14.72 175,648
03/31/2014 13.89 14.37 13.82 14.3 177,149
03/28/2014 14.14 14.375 13.75 13.82 151,638
03/27/2014 13.96 14.25 13.83 14.14 151,038
03/26/2014 14.54 14.54 13.93 13.93 130,855
03/25/2014 14.64 14.86 14.32 14.46 98,411
03/24/2014 14.84 15.03 14.31 14.54 171,571
03/21/2014 14.97 14.97 14.61 14.82 203,327
03/20/2014 14.89 15 14.77 14.87 97,199
03/19/2014 15.15 15.25 14.82 14.96 112,612
03/18/2014 14.97 15.26 14.87 15.22 216,558
03/17/2014 14.82 15.12 14.77 15.02 154,022
03/14/2014 14.7 14.91 14.62 14.73 126,407
03/13/2014 15.08 15.13 14.7 14.79 131,949
03/12/2014 15.02 15.26 14.9575 15 94,874
03/11/2014 14.73 15.23 14.72 15.12 257,123
03/10/2014 14.57 14.79 14.34 14.76 224,257
03/07/2014 14.94 15.084 14.54 14.64 165,170
03/06/2014 15.02 15.152 14.73 14.83 140,574
03/05/2014 15.39 15.5 14.9 14.97 219,199
03/04/2014 15.14 15.77 14.904 15.45 322,782
03/03/2014 14.89 15.255 14.6401 15.15 242,534
02/28/2014 15.37 15.6 15.07 15.09 186,002
02/27/2014 15.21 15.51 15.18 15.34 145,413
02/26/2014 15.17 15.67 15.0201 15.3 240,438
02/25/2014 16.07 16.49 15.04 15.21 662,705
02/24/2014 15.35 15.52 14.99 15.36 420,722
02/21/2014 15.32 15.55 14.77 15.03 241,520
02/20/2014 14.77 15.28 14.6 15.22 152,522
02/19/2014 14.8 14.94 14.585 14.7 142,285
02/18/2014 14.73 15.07 14.6 14.83 172,968
02/14/2014 14.76 14.96 14.46 14.74 133,630
02/13/2014 14.58 14.888 14.4001 14.76 186,149
02/12/2014 14.48 15 14.47 14.73 210,485
02/11/2014 14.38 14.51 14.02 14.51 167,499
02/10/2014 14.27 14.536 14.08 14.32 153,755
02/07/2014 13.73 14.3 13.64 14.24 186,003
02/06/2014 13.62 14.102 13.56 13.65 129,329
02/05/2014 13.68 13.958 13.3 13.62 178,101
02/04/2014 13.87 14.976 13.2501 13.76 149,005
02/03/2014 14.26 14.73 13.7 13.84 209,006
01/31/2014 14.32 14.57 14.29 14.37 139,866
01/30/2014 14.57 14.84 14.57 14.61 103,439
01/29/2014 14.55 14.79 14.36 14.46 151,254
01/28/2014 14.87 15.03 14.46 14.63 167,088
01/27/2014 14.98 15.14 14.6 14.85 187,233
01/24/2014 15.19 15.27 14.73 15 145,634
01/23/2014 15.41 15.44 15.06 15.33 223,446
01/22/2014 15.5 15.78 15.38 15.53 139,800
01/21/2014 15.8 15.815 15.455 15.53 103,651
01/17/2014 15.68 15.87 15.49 15.71 170,337
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?