Historical Stock Prices

MSLI 
$2.13
*  
0.04
1.91%
Get MSLI Alerts
*Delayed - data as of Mar. 27, 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 27-DEC-2014 TO 27-MAR-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.
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
02/25/2015 1.83 1.86 1.83 1.84 12,942
02/24/2015 1.8 1.83 1.75 1.83 10,764
02/23/2015 1.95 1.95 1.81 1.83 19,726
02/20/2015 1.95 1.95 1.86 1.88 7,856
02/19/2015 1.97 1.97 1.87 1.9 21,398
02/18/2015 2.03 2.03 1.93 1.97 50,433
02/17/2015 1.99 2.04 1.9 1.95 123,355
02/13/2015 1.94 1.97 1.88 1.96 25,937
02/12/2015 1.765 1.96 1.765 1.88 88,935
02/11/2015 1.75 1.75 1.64 1.67 11,256
02/10/2015 1.73 1.82 1.72 1.75 25,509
02/09/2015 1.69 1.76 1.69 1.721 7,961
02/06/2015 1.68 1.95 1.68 1.69 36,414
02/05/2015 1.67 1.67 1.62 1.66 4,020
02/04/2015 1.67 1.7166 1.64 1.64 16,460
02/03/2015 1.6 1.69 1.59 1.655 29,580
02/02/2015 1.43 1.59 1.43 1.585 41,572
01/30/2015 1.44 1.44 1.43 1.43 2,000
01/29/2015 1.43 1.44 1.41 1.42 9,549
01/28/2015 1.44 1.45 1.41 1.42 16,064
01/27/2015 1.42 1.44 1.39 1.41 4,024
01/26/2015 1.45 1.45 1.39 1.39 9,264
01/23/2015 1.41 1.455 1.39 1.44 8,707
01/22/2015 1.36 1.48 1.34 1.4 28,159
01/21/2015 1.32 1.34 1.29 1.33 9,359
01/20/2015 1.39 1.42 1.35 1.35 18,953
01/16/2015 1.42 1.45 1.38 1.4 19,986
01/15/2015 1.42 1.45 1.4 1.41 7,280
01/14/2015 1.45 1.46 1.42 1.43 34,260
01/13/2015 1.5 1.5 1.46 1.48 5,814
01/12/2015 1.53 1.54 1.49 1.5 16,807
01/09/2015 1.55 1.57 1.54 1.55 11,711
01/08/2015 1.57 1.6 1.55 1.56 33,080
01/07/2015 1.49 1.55 1.49 1.55 11,460
01/06/2015 1.6 1.622 1.48 1.51 25,500
01/05/2015 1.65 1.66 1.59 1.6 58,411
01/02/2015 1.6 1.63 1.6 1.63 12,119
12/31/2014 1.61 1.6616 1.57 1.6532 8,500
12/30/2014 1.6 1.65 1.59 1.61 29,140
12/29/2014 1.68 1.68 1.6 1.62 17,649
*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?