Historical Stock Prices

MSC 
$14.96
*  
unch
unch
Get MSC Alerts
*Delayed - data as of Aug. 22, 2014  -  Find a broker to begin trading MSC now


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 22-MAY-2014 TO 22-AUG-2014

Date Open High Low Close / Last Volume
08/22/2014 14.96 14.96 14.96 14.96 00
08/21/2014 14.96 14.96 14.96 14.96 3,600
08/20/2014 14.95 14.95 14.95 14.95 8,460
08/19/2014 14.95 14.97 14.95 14.96 5,569
08/18/2014 14.91 14.91 14.91 14.91 8,000
08/15/2014 14.639 14.64 14.639 14.64 3,200
08/14/2014 14.85 14.85 14.85 14.85 1,350
08/13/2014 14.849 14.849 14.83 14.83 36,843
08/12/2014 14.8 14.8 14.8 14.8 00
08/11/2014 14.78 14.8 14.78 14.8 1,200
08/08/2014 14.79 14.79 14.79 14.79 00
08/07/2014 14.79 14.79 14.79 14.79 00
08/06/2014 14.79 14.79 14.79 14.79 00
08/05/2014 14.79 14.79 14.79 14.79 00
08/04/2014 14.79 14.79 14.79 14.79 00
08/01/2014 14.79 14.79 14.79 14.79 00
07/31/2014 14.9 14.9 14.79 14.79 900
07/30/2014 14.91 14.91 14.91 14.91 00
07/29/2014 14.91 14.91 14.91 14.91 1,000
07/28/2014 14.98 14.98 14.98 14.98 00
07/25/2014 14.98 14.98 14.98 14.98 200
07/24/2014 14.931 14.931 14.93 14.93 6,540
07/23/2014 14.9 14.9 14.9 14.9 00
07/22/2014 14.9 14.9 14.9 14.9 00
07/21/2014 14.83 14.9 14.83 14.9 400
07/18/2014 14.89 14.89 14.89 14.89 300
07/17/2014 14.94 14.94 14.94 14.94 00
07/16/2014 14.94 14.94 14.94 14.94 300
07/15/2014 14.94 14.94 14.94 14.94 300
07/14/2014 14.9 14.92 14.9 14.92 12,400
07/11/2014 14.85 14.85 14.85 14.85 300
07/10/2014 14.85 14.89 14.85 14.87 18,451
07/09/2014 14.87 14.87 14.87 14.87 00
07/08/2014 14.76 14.87 14.76 14.87 4,800
07/07/2014 14.99 14.99 14.9 14.9 4,000
07/03/2014 14.9 14.9 14.9 14.9 900
07/02/2014 14.88 14.88 14.88 14.88 300
07/01/2014 14.87 14.88 14.87 14.88 5,000
06/30/2014 14.85 14.85 14.85 14.85 100
06/27/2014 14.82 14.82 14.82 14.82 00
06/26/2014 14.82 14.82 14.82 14.82 100
06/25/2014 14.83 14.83 14.83 14.83 00
06/24/2014 14.88 14.88 14.83 14.83 1,600
06/23/2014 14.87 14.87 14.85 14.85 3,105
06/20/2014 14.87 14.87 14.87 14.87 9,733
06/19/2014 14.78 14.78 14.78 14.78 00
06/18/2014 14.78 14.78 14.78 14.78 00
06/17/2014 14.78 14.78 14.78 14.78 00
06/16/2014 14.78 14.78 14.78 14.78 00
06/13/2014 14.78 14.79 14.78 14.78 3,600
06/12/2014 14.78 14.78 14.78 14.78 480
06/11/2014 14.83 14.83 14.83 14.83 1,000
06/10/2014 14.8533 14.8533 14.8533 14.8533 4,000
06/09/2014 14.76 14.76 14.76 14.76 00
06/06/2014 14.76 14.76 14.76 14.76 00
06/05/2014 14.76 14.76 14.76 14.76 00
06/04/2014 14.76 14.76 14.76 14.76 00
06/03/2014 14.76 14.76 14.76 14.76 00
06/02/2014 14.76 14.76 14.76 14.76 894
05/30/2014 14.75 14.75 14.75 14.75 00
05/29/2014 14.75 14.75 14.75 14.75 00
05/28/2014 14.74 14.75 14.74 14.75 2,000
05/27/2014 14.74 14.74 14.74 14.74 4,000
05/23/2014 14.72 14.75 14.72 14.73 1,501
05/22/2014 14.68 14.68 14.68 14.68 00
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?