Merus Labs International Inc. Historical Stock Prices

MSLI 
$2.3
*  
0.06
2.54%
Get MSLI Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading MSLI now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    MSLI After Hours
 
 
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 26-FEB-2015 TO 26-MAY-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.
16:00  2.34  2.33  2.27  2.30 10,296
05/26/2015 2.36 2.37 2.29 2.36 15,100
05/22/2015 2.45 2.46 2.33 2.36 18,423
05/21/2015 2.44 2.49 2.44 2.481 2,220
05/20/2015 2.38 2.46 2.38 2.45 3,325
05/19/2015 2.44 2.44 2.39 2.39 17,280
05/18/2015 2.4899 2.4899 2.41 2.47 3,891
05/15/2015 2.4899 2.4899 2.41 2.47 93,074
05/14/2015 2.46 2.51 2.41 2.43 73,946
05/13/2015 2.45 2.45 2.36 2.42 11,451
05/12/2015 2.37 2.5 2.36 2.46 51,763
05/11/2015 2.43 2.43 2.34 2.4 14,816
05/08/2015 2.26 2.43 2.26 2.3961 34,062
05/07/2015 2.15 2.18 2.12 2.15 3,571
05/06/2015 2.2 2.24 2.1 2.1 10,407
05/05/2015 2.24 2.2901 2.09 2.16 28,329
05/04/2015 2.16 2.25 2.16 2.22 13,619
05/01/2015 2.18 2.21 2.13 2.18 4,050
04/30/2015 2.161 2.22 2.161 2.2 6,222
04/29/2015 2.02 2.16 2.02 2.16 18,825
04/28/2015 2.09 2.18 2.01 2.06 110,531
04/27/2015 2.3 2.35 2.14 2.14 33,420
04/24/2015 2.35 2.36 2.29 2.307 10,868
04/23/2015 2.36 2.37 2.31 2.34 25,390
04/22/2015 2.35 2.38 2.27 2.33 6,900
04/21/2015 2.44 2.44 2.27 2.33 31,480
04/20/2015 2.38 2.43 2.38 2.38 26,076
04/17/2015 2.43 2.43 2.33 2.3518 17,784
04/16/2015 2.45 2.45 2.4299 2.44 3,685
04/15/2015 2.42 2.45 2.38 2.43 6,163
04/14/2015 2.43 2.45 2.41 2.41 33,082
04/13/2015 2.47 2.47 2.38 2.38 149,700
04/10/2015 2.52 2.61 2.49 2.6 44,654
04/09/2015 2.59 2.59 2.46 2.55 136,377
04/08/2015 2.32 2.61 2.27 2.55 122,561
04/07/2015 2.27 2.31 2.22 2.31 35,954
04/06/2015 2.23 2.2444 2.19 2.24 10,363
04/02/2015 2.13 2.25 2.13 2.23 20,987
04/01/2015 2.06 2.13 2.06 2.11 20,825
03/31/2015 2.05 2.16 2.05 2.1 82,169
03/30/2015 2.15 2.2 2.08 2.08 16,000
03/27/2015 2.022 2.1336 2.022 2.13 21,594
03/26/2015 2.21 2.21 2.06 2.09 13,363
03/25/2015 2.24 2.25 2.14 2.2068 16,000
03/24/2015 2.42 2.42 2.21 2.23 44,246
03/23/2015 2.28 2.4 2.21 2.4 18,369
03/20/2015 2.25 2.28 2.16 2.28 36,954
03/19/2015 2.27 2.29 2.22 2.22 22,698
03/18/2015 2.28 2.3 2.21 2.3 34,473
03/17/2015 2.34 2.34 2.21 2.25 58,707
03/16/2015 2.36 2.36 2.28 2.31 42,232
03/13/2015 2.31 2.32 2.23 2.29 43,798
03/12/2015 2.24 2.38 2.22 2.35 116,896
03/11/2015 2.14 2.25 2.12 2.2299 56,485
03/10/2015 2.149 2.17 2.09 2.1216 20,731
03/09/2015 2.15 2.17 2.11 2.15 16,090
03/06/2015 2.13 2.13 2.06 2.1 31,844
03/05/2015 2.1 2.2 2.06 2.16 74,939
03/04/2015 2.13 2.14 2.06 2.09 133,387
03/03/2015 2.2 2.22 2.11 2.13 56,225
03/02/2015 2.05 2.1799 2.02 2.17 44,554
02/27/2015 2.3 2.3 2.03 2.15 48,250
02/26/2015 1.86 2.2199 1.84 2.2 110,323
*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?