MSCC

Historical Stock Prices

$32.94
*  
0.18
0.54%
Get MSCC Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading MSCC now
Exchange: NASDAQ
Industry: Technology
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 31-JUL-2014 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 33.19 33.36 32.64 32.94 563,827
07/30/2015 32.53 33.32 32.41 33.12 522,822
07/29/2015 32.14 32.81 31.88 32.72 618,190
07/28/2015 31.82 32.26 31.097 32.23 824,419
07/27/2015 32.35 32.47 31.695 31.78 732,649
07/24/2015 33.4 33.95 32.24 32.73 1,019,387
07/23/2015 31.98 33.94 31.98 32.72 1,108,305
07/22/2015 32.57 32.57 31.27 31.67 974,785
07/21/2015 32.93 33.44 32.93 33.08 385,030
07/20/2015 33.29 33.3 32.95 33.02 333,406
07/17/2015 33.33 33.58 32.665 33.08 383,630
07/16/2015 33.3 33.59 32.871 33.34 764,317
07/15/2015 33.74 33.85 32.95 33.11 365,892
07/14/2015 33.21 33.89 33.19 33.77 238,507
07/13/2015 33.25 33.37 32.84 33.25 272,681
07/10/2015 32.62 33.21 32.55 33.13 472,394
07/09/2015 33.28 33.76 32.06 32.27 1,202,780
07/08/2015 33.42 33.65 32.39 32.7 898,487
07/07/2015 34.01 34.01 32.78 33.88 474,518
07/06/2015 34.1 34.75 33.76 34.03 383,190
07/02/2015 34.7 34.78 34.25 34.46 448,400
07/01/2015 35.1 35.15 34.36 34.76 536,404
06/30/2015 35.43 35.48 34.89 34.95 395,030
06/29/2015 36.04 36.53 35 35.06 722,784
06/26/2015 36.93 37.04 36.26 36.67 1,947,320
06/25/2015 36.94 37.18 36.86 36.97 539,882
06/24/2015 36.65 37.09 36.42 36.86 1,065,045
06/23/2015 36.12 36.63 35.97 36.6 713,748
06/22/2015 36.22 36.488 35.635 36.12 465,585
06/19/2015 36.52 36.79 36.13 36.13 838,166
06/18/2015 35.86 36.88 35.68 36.5 616,289
06/17/2015 35.81 36.03 35.38 35.7 464,780
06/16/2015 36.19 36.344 35.6 35.71 667,416
06/15/2015 35.79 36.459 35.285 36.27 401,518
06/12/2015 36.06 36.24 35.62 36.16 316,225
06/11/2015 36.4 36.41 36.03 36.29 241,896
06/10/2015 35.29 36.35 35 36.25 679,473
06/09/2015 35.18 35.44 34.54 35.02 435,950
06/08/2015 35.99 36.1199 35.135 35.26 327,668
06/05/2015 35.95 36.23 35.47 36.22 254,712
06/04/2015 35.82 36.06 35.59 35.85 321,153
06/03/2015 36.26 36.26 35.898 36.06 480,337
06/02/2015 36.14 36.55 35.81 36.08 518,216
06/01/2015 36.66 36.66 35.82 36.43 564,149
05/29/2015 36.17 36.74 35.82 36.39 800,170
05/28/2015 35.54 36.145 35.35 36.11 1,119,399
05/27/2015 34.42 35.91 34.35 35.85 632,629
05/26/2015 34.9 34.9 34.2 34.27 288,895
05/22/2015 34.82 35.04 34.7 35.01 460,922
05/21/2015 34.82 34.99 34.63 34.79 387,654
05/20/2015 34.85 35 34.59 34.89 440,499
05/19/2015 34.48 34.73 34.23 34.7 543,599
05/18/2015 33.51 34.59 33.51 34.39 931,553
05/15/2015 33.86 34.35 33.54 33.6 370,293
05/14/2015 33.87 33.87 33.45 33.8 833,110
05/13/2015 33.76 34.3 33.47 33.6 472,846
05/12/2015 33.75 33.84 33.19 33.76 238,901
05/11/2015 33.87 34.11 33.83 33.88 221,527
05/08/2015 33.52 34.14 33.15 33.81 305,845
05/07/2015 33 33.68 32.964 33.44 438,977
05/06/2015 32.83 33.15 32.59 33 392,220
05/05/2015 33.72 33.92 32.66 32.83 392,113
05/04/2015 34.17 34.37 33.75 33.77 437,937
05/01/2015 33.66 34.3 33.41 33.98 694,210
04/30/2015 33.42 33.74 33.202 33.36 885,679
04/29/2015 33.28 33.82 33.11 33.43 461,800
04/28/2015 33.42 33.51 32.74 33.33 608,835
04/27/2015 32.14 33.25 32.14 33.01 1,208,681
04/24/2015 36.24 36.254 32.05 32.4 1,798,372
04/23/2015 35.65 36 35.33 35.73 525,370
04/22/2015 36.23 36.23 35.49 35.98 204,803
04/21/2015 35.67 36.18 35.38 36.14 308,761
04/20/2015 34.95 35.65 34.78 35.45 316,368
04/17/2015 35.09 35.504 34.52 34.76 389,299
04/16/2015 35.43 35.88 35.14 35.37 449,840
04/15/2015 35.31 35.8 35.15 35.58 347,247
04/14/2015 35.79 35.79 34.86 35.12 427,248
04/13/2015 35.71 35.79 35.19 35.25 317,986
04/10/2015 35.89 35.89 35.52 35.67 224,602
04/09/2015 35.62 35.99 35.34 35.79 399,855
04/08/2015 34.85 35.81 34.84 35.81 467,171
04/07/2015 35.34 35.57 34.95 34.95 311,315
04/06/2015 34.87 35.48 34.706 35.28 301,491
04/02/2015 35.39 35.81 35.16 35.21 257,349
04/01/2015 35.24 35.42 34.58 35.25 246,710
03/31/2015 35.52 35.54 35.05 35.4 283,453
03/30/2015 35.41 35.77 35.2 35.59 351,783
03/27/2015 34.53 35.33 34.095 35.13 890,316
03/26/2015 34.65 34.99 34.0539 34.5 599,138
03/25/2015 36.87 36.87 35.01 35.11 618,056
03/24/2015 36.78 37.1 36.56 36.81 564,077
03/23/2015 36.7 37.02 36.23 36.78 647,064
03/20/2015 37.09 37.41 36.2 36.34 1,393,643
03/19/2015 34.85 36.8 34.53 36.68 1,065,282
03/18/2015 35 35.01 34 34.68 947,054
03/17/2015 33.9 33.9 33.53 33.86 656,891
03/16/2015 33.29 33.94 33.29 33.89 448,754
03/13/2015 33.2 33.28 32.6 33.2 418,509
03/12/2015 32.95 33.13 32.5 33.08 680,528
03/11/2015 33.21 33.44 32.915 33 563,747
03/10/2015 33.1 33.3 32.93 33 383,541
03/09/2015 33.16 33.48 33 33.29 279,362
03/06/2015 33.15 33.4 32.94 33.18 1,144,554
03/05/2015 33.23 33.4 32.97 33.31 477,088
03/04/2015 32.99 33.48 32.71 33.2 510,966
03/03/2015 33.11 33.29 32.76 33.11 807,813
03/02/2015 32.33 33.33 32.2 33.32 654,074
02/27/2015 31.89 32.36 31.44 32.24 877,601
02/26/2015 31.17 31.9 30.97 31.84 455,389
02/25/2015 31.49 31.49 30.935 31.12 315,037
02/24/2015 31 31.68 30.78 31.5 380,846
02/23/2015 31.12 31.12 30.57 31.03 265,532
02/20/2015 31.02 31.19 30.59 31.14 277,071
02/19/2015 30.99 31.1925 30.61 31.14 273,453
02/18/2015 30.98 31.18 30.85 31.12 337,744
02/17/2015 30.95 31.19 30.84 30.98 306,389
02/13/2015 30.74 30.99 30.56 30.87 515,901
02/12/2015 30.24 30.85 30.17 30.81 500,357
02/11/2015 29.94 30.165 29.75 30.06 629,989
02/10/2015 29.82 30 29.4 29.93 784,371
02/09/2015 29.56 29.95 29.26 29.57 629,235
02/06/2015 29.63 29.95 29.39 29.64 638,948
02/05/2015 29.63 29.94 29.51 29.69 576,789
02/04/2015 29.5 29.95 29.39 29.58 563,033
02/03/2015 28.54 29.65 28.54 29.58 739,896
02/02/2015 27.86 28.5 27.44 28.44 607,336
01/30/2015 28.48 29 27.84 27.86 544,189
01/29/2015 28.25 28.78 28.02 28.75 591,510
01/28/2015 28.37 28.83 28.17 28.17 726,633
01/27/2015 27.79 28.445 27.68 28 536,139
01/26/2015 27.96 28.39 27.5 28.27 850,283
01/23/2015 25.9 28.5 25.36 27.8 2,121,570
01/22/2015 27.25 27.25 26.35 26.4 1,702,278
01/21/2015 26.33 27.12 26.31 27.03 653,447
01/20/2015 26.71 26.9 26.36 26.53 925,784
01/16/2015 26.07 26.66 25.94 26.63 903,054
01/15/2015 27 27.17 26.12 26.16 785,426
01/14/2015 27.53 27.98 26.76 26.87 612,066
01/13/2015 27.79 28.78 27.57 27.88 516,686
01/12/2015 27.94 28.27 27.32 27.78 353,650
01/09/2015 27.69 28.23 27.62 28.02 533,026
01/08/2015 27.32 27.91 27.12 27.71 492,346
01/07/2015 26.92 27.77 26.39 27 575,232
01/06/2015 27.91 28 26.66 26.83 432,625
01/05/2015 28.48 28.61 27.64 27.9 422,650
01/02/2015 28.46 28.98 28.02 28.47 343,461
12/31/2014 28.58 28.92 28.33 28.38 297,814
12/30/2014 28.53 28.53 28.24 28.41 284,587
12/29/2014 28.78 28.99 28.42 28.71 357,991
12/26/2014 28.79 28.92 28.59 28.86 193,255
12/24/2014 28.24 28.81 28.03 28.61 232,771
12/23/2014 28.69 29.15 28.145 28.24 380,674
12/22/2014 27.85 28.8 27.63 28.64 394,525
12/19/2014 28 28.25 27.75 27.89 889,160
12/18/2014 28.45 28.45 27.77 28.11 525,355
12/17/2014 27.31 27.96 26.74 27.92 537,648
12/16/2014 27.03 27.85 26.62 27.15 641,972
12/15/2014 27.97 28.3 27.46 27.72 390,969
12/12/2014 28 28.3799 27.86 27.86 303,572
12/11/2014 28.39 28.79 28.1 28.305 206,832
12/10/2014 29 29.26 28.23 28.34 344,735
12/09/2014 28.08 29.22 28.06 29.18 373,029
12/08/2014 28.94 29.05 28.38 28.53 362,214
12/05/2014 28.61 29.12 28.61 29.01 332,042
12/04/2014 29.06 29.1 28.47 28.63 404,539
12/03/2014 27.78 28.94 27.7 28.81 626,489
12/02/2014 27.1 27.89 26.82 27.85 384,130
12/01/2014 27.2 27.37 26.81 26.97 411,344
11/28/2014 27.5 27.65 27.15 27.2 176,976
11/26/2014 26.95 27.5 26.95 27.46 361,895
11/25/2014 27.02 27.28 26.82 26.93 239,776
11/24/2014 26.61 27.02 26.495 27.01 314,198
11/21/2014 26.93 26.98 26.44 26.58 281,007
11/20/2014 26.21 26.71 26.21 26.61 186,956
11/19/2014 26.83 26.83 26.2 26.48 296,523
11/18/2014 26.68 26.98 26.49 26.85 358,383
11/17/2014 26.78 26.9999 26.28 26.58 349,408
11/14/2014 26.73 27.11 26.45 26.91 333,558
11/13/2014 27.3 27.36 26.755 26.8 506,607
11/12/2014 26.89 27.47 26.87 27.32 744,405
11/11/2014 26.98 27.15 26.766 27.13 523,173
11/10/2014 26.42 27.1 26.13 27.04 472,138
11/07/2014 26.49 26.51 25.65 26.47 608,705
11/06/2014 26.3 26.46 25.7 25.97 659,712
11/05/2014 25.5 26.32 25.35 26.22 827,427
11/04/2014 25.72 25.94 25.1 25.29 865,139
11/03/2014 26.06 26.36 25.78 25.9 526,158
10/31/2014 25.78 26.24 25.04 26.07 884,277
10/30/2014 25.15 25.4 24.59 25.12 533,942
10/29/2014 25.19 25.58 24.94 25.35 394,227
10/28/2014 24.69 25.3 24.45 25.28 547,912
10/27/2014 24.41 24.58 24.08 24.49 381,765
10/24/2014 24.34 24.71 24.17 24.56 327,949
10/23/2014 24 24.81 23.95 24.43 604,896
10/22/2014 23.84 24.1 23.52 23.72 793,084
10/21/2014 23.26 23.88 23.08 23.58 485,820
10/20/2014 22.25 23.05 22.084 23.04 701,129
10/17/2014 22.79 22.99 22.29 22.34 583,348
10/16/2014 21.93 22.78 21.84 22.44 835,266
10/15/2014 21.01 22.52 20.61 22.34 1,227,081
10/14/2014 21.93 22.19 21.38 21.4 880,255
10/13/2014 22.39 22.52 21.62 21.66 1,127,970
10/10/2014 24.59 24.63 22.44 22.44 1,109,736
10/09/2014 25.02 25.02 24.39 24.59 638,836
10/08/2014 24.46 25.1 24.08 25.02 481,810
10/07/2014 24.93 25.03 24.48 24.49 577,139
10/06/2014 25.52 25.57 25.04 25.1 397,555
10/03/2014 25.73 25.75 25.41 25.44 659,488
10/02/2014 25.15 25.59 24.86 25.4 2,252,468
10/01/2014 25.4 25.77 25.12 25.22 1,020,141
09/30/2014 25.41 25.635 25.11 25.41 885,431
09/29/2014 24.76 25.52 24.71 25.43 390,403
09/26/2014 24.95 25.13 24.56 25.08 315,427
09/25/2014 25.39 25.39 24.63 24.82 320,532
09/24/2014 25.07 25.59 24.9043 25.43 360,044
09/23/2014 25.22 25.61 24.98 24.98 283,139
09/22/2014 25.47 25.72 25.25 25.41 389,548
09/19/2014 26.21 26.43 25.6 25.65 803,807
09/18/2014 26.01 26.3 25.736 26.15 457,854
09/17/2014 25.73 26.09 25.456 25.82 503,993
09/16/2014 25.51 25.93 25.232 25.74 297,078
09/15/2014 25.92 26 25.35 25.65 406,234
09/12/2014 26.38 26.4 25.66 25.87 475,633
09/11/2014 26.34 26.56 26.092 26.3 472,053
09/10/2014 26.37 26.602 25.95 26.47 483,940
09/09/2014 26.45 26.55 26.1 26.29 256,942
09/08/2014 26.48 26.77 26.3 26.48 173,335
09/05/2014 26.17 26.52 26.02 26.49 195,204
09/04/2014 26.38 26.63 26.24 26.31 144,253
09/03/2014 26.6 26.67 26.23 26.33 395,030
09/02/2014 26.84 26.84 26.22 26.41 322,423
08/29/2014 26.23 26.64 26.19 26.64 424,937
08/28/2014 25.65 26.189 25.48 26.15 330,465
08/27/2014 25.92 26.02 25.649 25.84 250,961
08/26/2014 25.84 25.98 25.76 25.89 238,091
08/25/2014 26 26.01 25.71 25.82 233,675
08/22/2014 25.74 26.02 25.54 25.79 248,990
08/21/2014 25.3 26.25 25.08 25.71 484,564
08/20/2014 24.97 25.33 24.75 25.26 307,061
08/19/2014 24.85 25.18 24.77 25.04 179,147
08/18/2014 24.49 24.79 24.19 24.76 217,495
08/15/2014 24.62 24.77 23.98 24.34 361,237
08/14/2014 24.2 24.59 24.2 24.35 207,254
08/13/2014 24.06 24.34 23.95 24.12 334,867
08/12/2014 24.2 24.38 23.82 24.01 228,555
08/11/2014 24.16 24.56 23.98 24.25 201,526
08/08/2014 23.82 24.25 23.782 23.99 295,184
08/07/2014 24.4 24.51 23.78 23.81 219,992
08/06/2014 23.92 24.46 23.815 24.26 209,385
08/05/2014 24.01 24.27 23.76 24.07 266,874
08/04/2014 24.08 24.18 23.55 24.08 404,443
08/01/2014 24.03 24.31 23.8 23.96 378,621
07/31/2014 24.4 24.7 23.89 23.98 601,322
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?