MMSI

Historical Stock Prices

$12.46
*  
0.35
2.73%
Get MMSI Alerts
*Delayed - data as of Sep. 19, 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 for next time

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

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 12.84 12.936 12.4 12.46 382,681
09/18/2014 12.58 12.9 12.58 12.81 156,789
09/17/2014 12.42 12.55 12.33 12.54 157,126
09/16/2014 12.31 12.52 12.15 12.38 187,972
09/15/2014 12.64 12.738 12.19 12.31 142,013
09/12/2014 12.41 12.68 12.33 12.62 228,677
09/11/2014 12.32 12.4 12.21 12.38 99,943
09/10/2014 12.18 12.44 12.18 12.34 136,283
09/09/2014 12.31 12.416 12.09 12.19 114,580
09/08/2014 12 12.43 12 12.35 169,810
09/05/2014 12.23 12.31 12.01 12.01 141,060
09/04/2014 12.43 12.61 12.25 12.28 70,603
09/03/2014 12.7 12.83 12.36 12.44 163,964
09/02/2014 12.55 12.69 12.304 12.64 107,054
08/29/2014 12.35 12.55 12.35 12.51 61,026
08/28/2014 12.41 12.56 12.22 12.34 206,632
08/27/2014 12.6 12.68 12.35 12.44 109,601
08/26/2014 12.46 12.63 12.42 12.62 166,497
08/25/2014 12.32 12.61 12.29 12.39 98,731
08/22/2014 12.32 12.37 12.071 12.22 245,029
08/21/2014 12.5 12.578 12.204 12.32 217,581
08/20/2014 12.75 12.784 12.48 12.49 163,381
08/19/2014 12.76 12.856 12.56 12.8 225,728
08/18/2014 12.77 12.902 12.553 12.71 114,131
08/15/2014 12.76 12.96 12.41 12.62 146,539
08/14/2014 12.75 12.96 12.58 12.61 325,063
08/13/2014 12.6 12.83 12.6 12.73 73,921
08/12/2014 12.57 12.83 12.41 12.6 130,481
08/11/2014 12.65 12.91 12.54 12.6 119,105
08/08/2014 12.64 12.774 12.49 12.59 211,800
08/07/2014 12.83 12.966 12.59 12.65 175,656
08/06/2014 12.68 12.97 12.68 12.8 160,149
08/05/2014 12.83 12.948 12.58 12.74 190,326
08/04/2014 12.95 12.98 12.71 12.9 189,254
08/01/2014 12.85 12.94 12.677 12.9 393,114
07/31/2014 12.65 12.89 12.32 12.84 323,753
07/30/2014 12.01 12.99 11.41 12.79 1,833,162
07/29/2014 14.98 15.01 14.73 14.74 223,794
07/28/2014 14.83 15.09 14.61 14.94 132,697
07/25/2014 14.92 15.184 14.69 14.82 170,429
07/24/2014 15.23 15.68 14.85 15.04 358,403
07/23/2014 14.94 15.192 14.84 15.04 180,418
07/22/2014 14.9 15 14.72 14.86 189,043
07/21/2014 14.68 14.93 14.3425 14.8 180,042
07/18/2014 14.28 14.85 14.11 14.8 323,921
07/17/2014 14.86 14.92 14.24 14.3 136,036
07/16/2014 14.99 15.09 14.85 14.98 192,496
07/15/2014 15.07 15.07 14.83 14.95 160,442
07/14/2014 15.15 15.2471 14.9 15.09 114,410
07/11/2014 14.98 15.09 14.88 15.02 104,553
07/10/2014 15.19 15.205 14.61 15.02 171,562
07/09/2014 14.98 15.23 14.78 15.04 159,935
07/08/2014 15.46 15.46 14.81 14.97 236,442
07/07/2014 15.67 15.67 15.155 15.18 177,104
07/03/2014 15.58 15.77 15.4985 15.76 108,501
07/02/2014 15.43 15.63 15.38 15.51 183,263
07/01/2014 15.18 15.65 15.18 15.5 395,593
06/30/2014 15.96 16.76 14.95 15.1 345,560
06/27/2014 14.77 15.24 14.75 15.2 796,653
06/26/2014 14.47 14.88 14.39 14.85 396,937
06/25/2014 13.95 14.4 13.95 14.35 230,864
06/24/2014 14.09 14.154 13.98 14.01 179,968
06/23/2014 14.59 14.59 14.05 14.14 97,999
06/20/2014 14.72 14.8899 14.16 14.3 300,502
06/19/2014 14.25 14.665 13.95 14.635 557,421
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?