Historical Stock Prices

MSLI 
$1.66
*  
0.02
1.19%
Get MSLI Alerts
*Delayed - data as of Sep. 4, 2015  -  Find a broker to begin trading MSLI 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: 3 Month, From 04-JUN-2015 TO 04-SEP-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.
09/04/2015 1.67 1.675 1.65 1.66 9,085
09/03/2015 1.7 1.7 1.6701 1.68 2,918
09/02/2015 1.78 1.78 1.69 1.72 7,364
09/01/2015 1.74 1.76 1.73 1.75 6,900
08/31/2015 1.62 1.82 1.62 1.7999 20,865
08/28/2015 1.65 1.65 1.65 1.65 178
08/27/2015 1.72 1.787 1.68 1.7 19,799
08/26/2015 1.64 1.71 1.58 1.71 22,071
08/25/2015 1.6 1.71 1.6 1.61 7,616
08/24/2015 1.55 1.67 1.45 1.6 24,392
08/21/2015 1.77 1.77 1.5915 1.64 30,772
08/20/2015 1.8301 1.8301 1.75 1.77 8,770
08/19/2015 1.82 1.87 1.79 1.85 6,058
08/18/2015 1.78 1.8601 1.73 1.78 24,389
08/17/2015 1.86 1.88 1.8 1.82 68,658
08/14/2015 1.92 1.92 1.8402 1.88 21,015
08/13/2015 1.97 1.99 1.88 1.92 21,302
08/12/2015 1.86 2.01 1.76 1.99 120,967
08/11/2015 2.17 2.17 1.89 1.9 208,852
08/10/2015 2.35 2.4 2.33 2.33 25,668
08/07/2015 2.4 2.4 2.25 2.2801 21,289
08/06/2015 2.59 2.59 2.41 2.42 10,456
08/05/2015 2.53 2.62 2.53 2.57 69,091
08/04/2015 2.46 2.55 2.45 2.52 52,616
08/03/2015 2.39 2.4 2.39 2.39 4,900
07/31/2015 2.46 2.49 2.42 2.42 11,520
07/30/2015 2.48 2.48 2.42 2.48 9,100
07/29/2015 2.48 2.5 2.44 2.47 22,257
07/28/2015 2.31 2.57 2.31 2.46 31,690
07/27/2015 2.28 2.29 2.21 2.24 9,252
07/24/2015 2.42 2.43 2.31 2.31 11,318
07/23/2015 2.46 2.49 2.41 2.41 9,697
07/22/2015 2.45 2.47 2.39 2.41 17,206
07/21/2015 2.53 2.57 2.44 2.48 9,627
07/20/2015 2.47 2.59 2.47 2.49 13,781
07/17/2015 2.57 2.5853 2.51 2.52 12,454
07/16/2015 2.5915 2.6409 2.57 2.57 100,730
07/15/2015 2.6 2.62 2.51 2.58 10,961
07/14/2015 2.51 2.6 2.46 2.6 18,681
07/13/2015 2.44 2.54 2.44 2.47 28,993
07/10/2015 2.33 2.4478 2.33 2.44 13,841
07/09/2015 2.23 2.36 2.23 2.27 20,112
07/08/2015 2.2 2.26 2.15 2.15 11,439
07/07/2015 2.26 2.27 2.17 2.17 29,424
07/06/2015 2.31 2.3399 2.25 2.29 7,539
07/02/2015 2.41 2.41 2.33 2.33 19,064
07/01/2015 2.37 2.5004 2.37 2.49 3,020
06/30/2015 2.37 2.5004 2.37 2.49 37,442
06/29/2015 2.41 2.44 2.31 2.31 112,337
06/26/2015 2.5 2.52 2.47 2.48 49,264
06/25/2015 2.54 2.56 2.5 2.53 11,986
06/24/2015 2.55 2.57 2.4632 2.5 16,546
06/23/2015 2.67 2.67 2.5399 2.65 16,532
06/22/2015 2.59 2.72 2.55 2.72 38,689
06/19/2015 2.55 2.56 2.5 2.54 21,653
06/18/2015 2.57 2.57 2.4901 2.52 12,650
06/17/2015 2.61 2.61 2.4801 2.51 44,942
06/16/2015 2.59 2.63 2.47 2.57 92,328
06/15/2015 2.64 2.64 2.58 2.59 19,490
06/12/2015 2.71 2.73 2.6432 2.69 51,313
06/11/2015 2.72 2.77 2.68 2.74 14,100
06/10/2015 2.75 2.76 2.64 2.71 67,689
06/09/2015 2.77 2.79 2.59 2.79 67,190
06/08/2015 2.83 2.83 2.5999 2.74 62,971
06/05/2015 2.69 2.85 2.69 2.85 104,540
06/04/2015 2.66 2.6668 2.56 2.65 42,689
*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?