Historical Stock Prices

MSDI 
$1.67
*  
0.2499
17.6%
Get MSDI Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading MSDI 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: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

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.
12/02/2016 1.4573 1.73 1.38 1.67 62,457
12/01/2016 1.46 1.49 1.37 1.4201 18,548
11/30/2016 1.7 2.05 1.46 1.46 94,966
11/29/2016 1.45 1.7 1.35 1.68 70,877
11/28/2016 1.39 1.5 1.36 1.4 38,203
11/25/2016 1.4633 1.4633 1.3316 1.4 12,433
11/23/2016 1.48 1.6 1.25 1.4244 82,452
11/22/2016 1.25 1.3853 1.25 1.3301 4,649
11/21/2016 1.42 1.57 1.22 1.255 26,579
11/18/2016 1.58 1.65 1.4 1.4974 57,209
11/17/2016 1.41 1.6 1.3451 1.6 28,883
11/16/2016 1.6 1.6 1.33 1.41 50,002
11/15/2016 1.074 1.499 1 1.495 101,471
11/14/2016 1.04 1.0566 1.04 1.051 3,630
11/11/2016 1.04 1.046 1.02 1.04 6,233
11/10/2016 1.013 1.06 0.95 1.06 4,063
11/09/2016 1.09 1.1 1.08 1.1 3,042
11/08/2016 1.1473 1.1473 1.1 1.12 10,063
11/07/2016 1.15 1.15 1.099 1.15 8,709
11/04/2016 1.216 1.29 1.02 1.15 15,187
11/03/2016 1.25 1.35 1.21 1.35 21,466
11/02/2016 1.3155 1.35 1.3 1.3 21,498
11/01/2016 1.34 1.34 1.3035 1.3035 534
10/31/2016 1.3499 1.35 1.3399 1.3399 3,357
10/28/2016 1.2813 1.3299 1.28 1.3299 7,200
10/27/2016 1.3273 1.35 1.28 1.35 11,751
10/26/2016 1.29 1.3829 1.21 1.3829 10,875
10/25/2016 1.283 1.3725 1.28 1.3311 16,913
10/24/2016 1.31 1.31 1.27 1.27 20,714
10/21/2016 1.31 1.32 1.28 1.32 2,152
10/20/2016 1.4 1.4 1.4 1.4 300
10/19/2016 1.33 1.39 1.27 1.39 21,585
10/18/2016 1.4 1.43 1.31 1.43 1,284
10/17/2016 1.4 1.435 1.25 1.4 22,464
10/14/2016 1.45 1.45 1.38 1.45 19,109
10/13/2016 1.56 1.56 1.4 1.45 24,650
10/12/2016 1.5 1.5 1.39 1.49 14,420
10/11/2016 1.4589 1.49 1.4387 1.49 9,151
10/10/2016 1.6 1.6 1.45 1.5 27,299
10/07/2016 1.53 1.5703 1.53 1.57 13,970
10/06/2016 1.55 1.6 1.5101 1.59 42,752
10/05/2016 1.57 1.62 1.5335 1.6 16,411
10/04/2016 1.67 1.75 1.6 1.63 36,868
10/03/2016 1.69 1.69 1.65 1.69 4,982
09/30/2016 1.63 1.68 1.3823 1.67 31,057
09/29/2016 1.6 1.69 1.5401 1.64 28,975
09/28/2016 1.67 1.67 1.57 1.62 12,761
09/27/2016 1.73 1.7301 1.47 1.61 75,383
09/26/2016 1.81 1.81 1.73 1.78 36,654
09/23/2016 2 2 1.68 1.83 18,813
09/22/2016 1.89 1.94 1.81 1.94 12,739
09/21/2016 1.87 1.99 1.81 1.81 43,673
09/20/2016 2 2 1.63 1.79 71,573
09/19/2016 1.919 2.1 1.8 1.99 34,065
09/16/2016 2.35 2.38 2 2 31,968
09/15/2016 2.3 2.4 2.21 2.31 23,248
09/14/2016 2.33 2.4 2.28 2.3 9,612
09/13/2016 2.4 2.4 2.18 2.35 8,178
09/12/2016 2.45 2.45 2.3 2.4 13,298
09/09/2016 2.5 2.5 2.39 2.4 17,877
09/08/2016 2.62 2.62 2.402 2.5 8,696
09/07/2016 2.57 2.61 2.57 2.61 7,996
09/06/2016 2.62 2.62 2.48 2.62 8,705
09/02/2016 2.51 2.6 2.51 2.58 4,017
*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?