MMSI

Historical Stock Prices

$17.17
*  
0.01
0.06%
Get MMSI Alerts
*Delayed - data as of Dec. 24, 2014  -  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 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 17.24 17.3 16.71 17.17 139,109
12/23/2014 17.16 17.23 16.82 17.16 145,423
12/22/2014 16.79 17.15 16.64 17.13 208,526
12/19/2014 16.99 17 16.65 16.8 488,235
12/18/2014 17 17.23 16.82 17.03 258,295
12/17/2014 16.39 16.91 16.362 16.84 231,111
12/16/2014 16.18 16.55 16.04 16.3 192,025
12/15/2014 16.51 16.53 16.05 16.19 176,863
12/12/2014 16.28 16.65 15.96 16.41 204,665
12/11/2014 16.49 16.78 16.35 16.39 165,405
12/10/2014 16.48 17.105 16.37 16.44 342,481
12/09/2014 15.65 16.6 13.88 16.53 304,020
12/08/2014 15.54 16.14 15.54 15.83 299,270
12/05/2014 15.17 15.76 15.15 15.57 233,298
12/04/2014 15.03 15.36 14.87 15.16 158,078
12/03/2014 15.07 15.26 14.898 15.02 279,797
12/02/2014 14.87 15.18 14.6301 15.025 205,610
12/01/2014 14.73 15.03 14.67 14.84 141,359
11/28/2014 15 15.12 14.76 14.8 106,866
11/26/2014 15.13 15.22 14.88 14.95 123,007
11/25/2014 14.98 15.17 14.8 15.12 131,162
11/24/2014 14.8 15.2 14.8 15 182,051
11/21/2014 14.99 14.99 14.6669 14.72 116,414
11/20/2014 14.55 14.87 14.45 14.81 116,670
11/19/2014 14.83 14.84 14.449 14.65 118,836
11/18/2014 14.9 14.975 14.75 14.8 154,854
11/17/2014 14.92 15.09 14.85 14.86 109,544
11/14/2014 15.06 15.21 14.86 14.96 183,885
11/13/2014 15.42 15.5 15 15.04 243,126
11/12/2014 15.13 15.58 15.11 15.4 189,096
11/11/2014 15.18 15.49 14.6628 15.25 289,085
11/10/2014 14.91 15.2 14.88 15.19 136,885
11/07/2014 15.3 15.425 14.82 14.94 151,996
11/06/2014 15.1 15.42 15.095 15.31 113,355
11/05/2014 15.11 15.19 14.92 15.13 116,751
11/04/2014 15.07 15.31 14.99 15.09 219,403
11/03/2014 15.12 15.33 15.04 15.14 148,431
10/31/2014 15.59 15.59 14.795 15.15 280,616
10/30/2014 14.88 15.2 14.35 15.06 312,413
10/29/2014 15.01 15.24 14.962 15.01 269,284
10/28/2014 14.88 15.16 14.732 15 673,398
10/27/2014 14.76 15.04 14.71 14.77 322,660
10/24/2014 13.96 15.85 13.34 14.89 1,165,618
10/23/2014 12.95 12.98 12.68 12.88 205,022
10/22/2014 12.8 12.97 12.516 12.78 162,954
10/21/2014 12.64 12.84 12.44 12.74 136,576
10/20/2014 12.47 12.68 12.47 12.61 186,360
10/17/2014 12.92 12.92 12.54 12.57 159,758
10/16/2014 12.49 12.83 12.41 12.74 192,033
10/15/2014 12.27 12.65 12.12 12.61 202,717
10/14/2014 12.47 12.76 12.35 12.43 162,265
10/13/2014 12.12 12.46 11.96 12.33 217,849
10/10/2014 11.92 12.19 11.92 12 192,989
10/09/2014 12.31 12.38 11.87 12 157,925
10/08/2014 12 12.45 11.94 12.35 89,752
10/07/2014 12.02 12.18 11.97 12.01 160,711
10/06/2014 12.08 12.25 12.01 12.08 74,042
10/03/2014 12.31 12.42 12.03 12.06 132,976
10/02/2014 11.72 12.18 11.64 12.17 130,773
10/01/2014 11.82 11.88 11.61 11.7 241,434
09/30/2014 12.02 12.18 11.87 11.88 230,411
09/29/2014 11.88 12.05 11.87 12 154,133
09/26/2014 11.97 12.1 11.95 12.01 143,249
09/25/2014 12.14 12.458 11.95 11.99 202,615
09/24/2014 12.11 12.43 12.01 12.17 92,304
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 Brokers before you trade

Want to trade FX?