Merus Labs International Inc. Historical Stock Prices

MSLI 
$1.84
*  
0.05
2.65%
Get MSLI Alerts
*Delayed - data as of Sep. 17, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JUN-2014 TO 17-SEP-2014

Date Open High Low Close / Last Volume
16:00  1.87  1.89  1.81  1.84 18,216
09/17/2014 1.87 1.89 1.81 1.84 18,216
09/16/2014 1.913 1.92 1.88 1.89 11,935
09/15/2014 1.97 1.97 1.9 1.96 8,835
09/12/2014 2.02 2.03 1.96 1.9886 12,496
09/11/2014 2.02 2.02 1.96 2.01 11,200
09/10/2014 1.992 1.992 1.95 1.99 37,269
09/09/2014 1.96 2.0601 1.96 2 36,354
09/08/2014 2.08 2.2 1.93 1.96 59,235
09/05/2014 2.05 2.12 2.05 2.11 3,652
09/04/2014 2.15 2.15 2.06 2.08 4,000
09/03/2014 2.03 2.13 2.03 2.13 21,112
09/02/2014 2.05 2.1226 2.02 2.104 8,068
08/29/2014 2.14 2.1497 2.06 2.11 17,256
08/28/2014 2 2.13 2 2.13 11,485
08/27/2014 1.92 1.98 1.92 1.96 2,011
08/26/2014 1.92 1.97 1.92 1.95 3,516
08/25/2014 1.95 2 1.92 1.92 13,665
08/22/2014 1.87 1.95 1.87 1.95 18,546
08/21/2014 1.9 1.94 1.9 1.91 2,132
08/20/2014 1.94 1.94 1.88 1.88 3,308
08/19/2014 1.94 1.94 1.9 1.92 5,608
08/18/2014 1.83 1.98 1.82 1.9 11,983
08/15/2014 1.84 1.93 1.84 1.89 25,178
08/14/2014 1.95 1.99 1.88 1.92 49,266
08/13/2014 2.23 2.3 1.83 1.95 72,596
08/12/2014 2.2 2.2 2.07 2.1 17,192
08/11/2014 2.37 2.37 2.15 2.16 41,177
08/08/2014 2.34 2.45 2.22 2.3 26,204
08/07/2014 2.38 2.4 2.34 2.34 5,400
08/06/2014 2.35 2.38 2.29 2.371 17,728
08/05/2014 2.32 2.38 2.25 2.35 25,188
08/04/2014 2.5 2.5 2.15 2.31 42,422
08/01/2014 2.48 2.48 2.29 2.37 38,449
07/31/2014 2.31 2.44 2.16 2.43 39,679
07/30/2014 2.08 2.36 2.08 2.35 43,130
07/29/2014 2.04 2.13 2.04 2.12 37,303
07/28/2014 2.12 2.13 2.03 2.0558 9,995
07/25/2014 2.05 2.11 2.05 2.11 13,101
07/24/2014 2.08 2.13 2.06 2.07 5,363
07/23/2014 2.17 2.2 2.16 2.19 14,355
07/22/2014 2.11 2.15 2.1 2.12 14,610
07/21/2014 2.17 2.17 2.12 2.12 6,372
07/18/2014 2.04 2.18 2.04 2.18 52,563
07/17/2014 2.03 2.038 1.96 2.02 27,268
07/16/2014 2.1 2.1 2.02 2.05 17,494
07/15/2014 2.16 2.169 2.011 2.15 29,581
07/14/2014 2.11 2.2 2.11 2.16 64,221
07/11/2014 2.15 2.18 2.14 2.17 6,491
07/10/2014 2.14 2.23 2.12 2.17 15,285
07/09/2014 2.22 2.29 2.22 2.24 7,420
07/08/2014 2.21 2.28 2.14 2.2799 31,802
07/07/2014 2.3 2.38 2.22 2.24 23,628
07/03/2014 2.34 2.38 2.26 2.27 17,454
07/02/2014 2.28 2.36 2.21 2.31 57,266
07/01/2014 2.24 2.4 2.2194 2.39 59,660
06/30/2014 2.24 2.4 2.2194 2.39 41,600
06/27/2014 2.32 2.32 2.22 2.26 47,287
06/26/2014 2.25 2.3 2.14 2.29 50,128
06/25/2014 2.4 2.4 2.15 2.26 93,822
06/24/2014 2.25 2.47 2.25 2.3 210,056
06/23/2014 2.4 2.58 2.26 2.29 153,673
06/20/2014 2.11 2.59 2.1099 2.59 97,123
06/19/2014 2.12 2.15 2.03 2.13 20,471
06/18/2014 2.23 2.23 2.0901 2.14 73,432
06/17/2014 2.03 2.25 1.9645 2.24 130,897
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?