MMSI

Historical Stock Prices

$17.35
*  
0.18
1.05%
Get MMSI Alerts
*Delayed - data as of Dec. 26, 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: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 17.24 17.44 17.04 17.35 113,926
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
09/23/2014 12.22 12.39 12.01 12.07 153,244
09/22/2014 12.4 12.562 12.1 12.28 125,751
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
06/18/2014 14.09 14.2 14 14.19 138,655
06/17/2014 14.01 14.15 13.95 14.06 176,593
06/16/2014 14.02 14.06 13.88 13.98 143,793
06/13/2014 14.1 14.19 13.95 14 152,509
06/12/2014 13.93 14.1 13.84 14.05 213,984
06/11/2014 13.94 14.09 13.94 13.99 170,289
06/10/2014 14.13 14.13 13.95 14.01 193,440
06/09/2014 14.02 14.18 13.99 14.17 203,106
06/06/2014 14.13 14.14 13.97 14.04 301,685
06/05/2014 13.97 14.13 13.925 14.08 251,587
06/04/2014 13.9 14.08 13.9 13.98 165,712
06/03/2014 13.94 14.15 13.86 13.99 268,746
06/02/2014 14.03 14.14 13.72 14 272,700
05/30/2014 14.06 14.2025 14.03 14.03 235,897
05/29/2014 14.1 14.17 13.92 14.01 176,467
05/28/2014 14.13 14.16 13.96 13.99 219,403
05/27/2014 14.17 14.26 14.05 14.12 165,996
05/23/2014 14.06 14.12 13.95 14.03 140,960
05/22/2014 14.06 14.29 14.01 14.05 176,727
05/21/2014 14.02 14.14 13.92 14.01 245,993
05/20/2014 13.86 14.06 13.5645 13.96 358,274
05/19/2014 13.8 14.04 13.68 13.925 183,936
05/16/2014 13.92 14.04 13.71 13.82 186,075
05/15/2014 13.53 14 13.53 13.94 324,357
05/14/2014 13.42 13.66 13.17 13.58 349,292
05/13/2014 13.54 13.65 13.43 13.47 175,725
05/12/2014 13.1 13.58 13.1 13.53 182,610
05/09/2014 12.67 13.14 12.54 13.02 190,438
05/08/2014 12.91 13.22 12.73 12.75 146,568
05/07/2014 12.88 13.09 12.75 12.93 202,639
05/06/2014 13.14 13.342 12.81 12.82 139,059
05/05/2014 13.15 13.53 13.06 13.21 103,622
05/02/2014 13.04 13.52 13.04 13.28 246,318
05/01/2014 12.87 13.21 12.63 12.95 275,213
04/30/2014 12.9 13.04 12.71 12.87 242,838
04/29/2014 13.12 13.24 12.93 13 233,595
04/28/2014 12.59 13.26 12.5 13.03 273,203
04/25/2014 13.25 14.25 12.45 12.54 367,960
04/24/2014 13.3 13.9 13.04 13.76 307,006
04/23/2014 13.14 13.31 13.02 13.25 147,208
04/22/2014 13.38 13.47 13.07 13.14 256,675
04/21/2014 13.07 13.48 12.97 13.33 184,417
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
01/16/2014 15.6 15.7 15.42 15.65 97,286
01/15/2014 15.65 15.78 15.65 15.67 78,010
01/14/2014 15.29 15.77 15.1 15.64 137,179
01/13/2014 15.6 15.6 15.0123 15.27 188,164
01/10/2014 15.47 15.77 15.28 15.7 164,153
01/09/2014 15.18 15.51 15.18 15.45 196,555
01/08/2014 14.81 15.13 14.59 15.08 297,335
01/07/2014 14.6 15.11 14.6 14.87 222,567
01/06/2014 15.05 15.35 14.62 14.67 168,240
01/03/2014 15.15 15.73 14.98 14.99 178,354
01/02/2014 15.63 15.63 15.18 15.19 147,119
12/31/2013 15.64 15.84 15.47 15.74 128,820
12/30/2013 15.61 15.66 15.31 15.61 138,688
12/27/2013 15.78 15.82 15.39 15.65 94,850
12/26/2013 15.84 15.97 15.61 15.71 77,810
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?