Home > Quotes > MMSI > Historical Prices
MMSI

Historical Stock Prices

$10.18
*  
0.26
  negative  
2.62%
Get MMSI Alerts
*Delayed - data as of May 17, 2013 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 9.99 10.2065 9.94 10.18 184,750
05/16/2013 10.02 10.18 9.87 9.92 306,091
05/15/2013 10.17 10.27 10.05 10.08 145,442
05/14/2013 10.15 10.3 10 10.17 159,797
05/13/2013 10.16 10.26 10.15 10.17 118,749
05/10/2013 10.11 10.3 10.11 10.2 133,839
05/09/2013 9.87 10.2 9.87 10.115 189,845
05/08/2013 9.94 10.1 9.92 10 395,184
05/07/2013 9.76 10.06 9.7401 9.94 424,593
05/06/2013 9.8 9.8 9.71 9.77 126,935
05/03/2013 10.19 10.19 9.75 9.8 358,278
05/02/2013 9.78 10 9.78 9.82 238,722
05/01/2013 9.67 9.71 9.52 9.64 461,015
04/30/2013 9.69 9.7699 9.53 9.67 474,226
04/29/2013 9.82 9.97 9.66 9.72 361,589
04/26/2013 10.23 10.28 9.15 9.76 1,510,139
04/25/2013 11.32 11.36 11.09 11.12 359,474
04/24/2013 11.3 11.4175 11.27 11.33 166,810
04/23/2013 11.3 11.4399 11.23 11.34 135,926
04/22/2013 11.24 11.34 11.07 11.22 275,074
04/19/2013 11.06 11.31 10.96 11.21 507,303
04/18/2013 11.31 11.33 11.04 11.08 123,643
04/17/2013 11.58 11.6 11.26 11.34 162,397
04/16/2013 11.58 11.66 11.5 11.62 136,832
04/15/2013 11.88 11.92 11.51 11.52 299,894
04/12/2013 11.92 11.9701 11.92 11.92 149,924
04/11/2013 11.97 12.0498 11.94 11.94 132,857
04/10/2013 11.87 12.01 11.87 12.01 223,616
04/09/2013 11.94 12.035 11.87 11.87 525,318
04/08/2013 11.99 12.03 11.8501 11.95 198,083
04/05/2013 12 12.24 11.91 11.94 491,482
04/04/2013 12.01 12.19 11.97 12.19 212,585
04/03/2013 12.16 12.2 12.02 12.03 144,336
04/02/2013 12.25 12.36 12.14 12.17 137,675
04/01/2013 12.2 12.3 12.06 12.17 137,135
03/28/2013 12.28 12.33 12.23 12.26 84,538
03/27/2013 12.27 12.28 12.06 12.25 62,849
03/26/2013 12.39 12.4 12.21 12.31 74,436
03/25/2013 12.36 12.55 12.26 12.32 105,782
03/22/2013 12.3 12.39 12.24 12.3 151,298
03/21/2013 12.11 12.37 12.11 12.3 123,257
03/20/2013 12.35 12.3507 12.06 12.18 136,816
03/19/2013 12.22 12.3399 12.11 12.32 258,472
03/18/2013 12.26 12.32 12.112 12.23 115,742
03/15/2013 12.45 12.5 12.25 12.35 318,805
03/14/2013 12.28 12.5199 12.23 12.5 343,370
03/13/2013 12.42 12.42 12.23 12.24 144,404
03/12/2013 12.35 12.45 12.31 12.38 209,825
03/11/2013 12.4 12.45 12.24 12.4 94,108
03/08/2013 12.39 12.625 12.3 12.46 127,882
03/07/2013 11.98 12.3 11.94 12.29 533,070
03/06/2013 12.07 12.11 12 12.025 201,624
03/05/2013 12.04 12.1 11.925 12.02 305,659
03/04/2013 11.96 12.09 11.84 12.03 313,738
03/01/2013 11.8 12.075 11.71 11.95 197,981
02/28/2013 11.85 11.96 11.78 11.92 175,969
02/27/2013 11.94 12.07 11.81 11.87 411,125
02/26/2013 12 12.15 11.87 11.99 385,084
02/25/2013 11.76 12.15 11.63 11.99 921,372
02/22/2013 11.88 12.11 10.1 11.73 1,986,144
02/21/2013 13.79 13.91 13.65 13.83 111,631
02/20/2013 13.95 13.975 13.65 13.75 195,958
02/19/2013 13.81 13.97 13.75 13.95 141,579
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.