MMSI

Historical Stock Prices

$18.54
*  
0.54
2.83%
Get MMSI Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading MMSI now
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

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

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2015 TO 17-APR-2015

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.
04/17/2015 18.95 18.95 18.41 18.54 158,253
04/16/2015 19.26 19.28 19.03 19.08 101,884
04/15/2015 19.26 19.435 19.22 19.26 159,574
04/14/2015 19.24 19.34 19.07 19.26 205,359
04/13/2015 19.12 19.29 19.08 19.2 169,194
04/10/2015 19 19.28 18.92 19.1 104,207
04/09/2015 19.21 19.29 18.78 19.01 131,872
04/08/2015 19.03 19.31 18.97 19.2 131,166
04/07/2015 19.17 19.33 18.99 19.04 165,617
04/06/2015 19.01 19.345 19.01 19.2 142,774
04/02/2015 19.33 19.38 19.15 19.19 138,639
04/01/2015 19.18 19.31 18.75 19.28 226,643
03/31/2015 19.19 19.29 18.93 19.25 140,345
03/30/2015 18.91 19.3 18.76 19.25 181,131
03/27/2015 18.58 19 18.5 18.9 161,867
03/26/2015 18.66 18.85 18.51 18.62 177,447
03/25/2015 19.22 19.439 18.75 18.75 231,664
03/24/2015 19.6 19.665 19.15 19.18 239,682
03/23/2015 19.37 19.85 19.16 19.58 230,276
03/20/2015 19.43 19.61 19.28 19.4 375,248
03/19/2015 19.31 19.56 19.105 19.42 178,902
03/18/2015 19.62 19.74 19.17 19.38 158,856
03/17/2015 19.55 19.79 19.51 19.69 328,650
03/16/2015 19.5 19.87 19.32 19.6 364,717
03/13/2015 19.5 19.5 19.13 19.35 195,242
03/12/2015 19.18 19.5 19.09 19.5 223,989
03/11/2015 19.15 19.25 18.94 19.12 286,186
03/10/2015 18.95 19.18 18.82 19.1 164,654
03/09/2015 19.21 19.45 18.96 19.16 337,045
03/06/2015 19.45 19.6 19.02 19.15 313,413
03/05/2015 19.58 19.81 19.25 19.5 206,555
03/04/2015 19.34 19.72 19.01 19.55 476,531
03/03/2015 19.63 19.89 19.33 19.47 269,110
03/02/2015 19.64 19.91 19.44 19.74 234,589
02/27/2015 19.6 19.96 19.39 19.61 220,811
02/26/2015 19.43 19.73 19.01 19.69 393,568
02/25/2015 18.06 19.69 17.68 19.47 580,141
02/24/2015 18.05 18.38 17.92 18.21 287,596
02/23/2015 17.83 18.21 17.71 18.07 244,006
02/20/2015 17.76 17.92 17.42 17.84 221,525
02/19/2015 17.39 17.8499 17.34 17.83 192,749
02/18/2015 17.41 17.58 17.29 17.49 239,172
02/17/2015 17.34 17.53 17.25 17.41 191,270
02/13/2015 17.44 17.65 17.21 17.27 126,191
02/12/2015 17.57 17.57 17.37 17.43 240,623
02/11/2015 17.35 17.58 17.23 17.43 107,840
02/10/2015 17.45 17.59 17.09 17.4 149,640
02/09/2015 17.49 17.65 17.23 17.36 157,719
02/06/2015 17.43 17.85 17.18 17.5 298,164
02/05/2015 17.22 17.63 17.13 17.35 181,529
02/04/2015 16.98 17.39 16.65 17.11 195,396
02/03/2015 16.71 17.11 16.57 16.95 382,237
02/02/2015 16 16.7899 15.82 16.72 985,089
01/30/2015 15.49 15.685 15.2 15.33 333,924
01/29/2015 15.43 15.64 15.22 15.61 349,488
01/28/2015 15.92 16 15.39 15.39 284,343
01/27/2015 15.69 16.04 15.69 15.9 203,212
01/26/2015 15.79 16.02 15.7 15.96 398,154
01/23/2015 16.05 16.1 15.7 15.83 327,528
01/22/2015 15.86 16.03 15.57 16 316,558
01/21/2015 15.94 16.162 15.79 15.91 303,511
01/20/2015 16.22 16.33 15.91 16 256,235
*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?