Historical Stock Prices

MUS 
$12.96
*  
0.01
0.08%
Get MUS Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading MUS now
Exchange: NYSE

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: 1 Year, From 03-JUL-2014 TO 03-JUL-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.
07/02/2015 13.02 13.07 12.96 12.96 11,373
07/01/2015 13.03 13.04 12.95 12.97 16,292
06/30/2015 12.97 12.99 12.89 12.97 23,352
06/29/2015 13.06 13.06 12.92 12.97 37,948
06/26/2015 13.02 13.05 12.99 13.04 42,848
06/25/2015 13.12 13.15 13.06 13.06 16,164
06/24/2015 13.12 13.16 13.09 13.13 8,737
06/23/2015 13.04 13.18 13.03 13.16 30,036
06/22/2015 13.04 13.11 13.01 13.08 41,118
06/19/2015 13.08 13.08 13 13.04 11,146
06/18/2015 12.98 13.05 12.98 13.02 23,074
06/17/2015 12.94 12.975 12.93 12.96 30,176
06/16/2015 13.05 13.05 12.96 12.991 30,244
06/15/2015 12.86 13.03 12.86 13.03 44,034
06/12/2015 12.69 12.97 12.69 12.83 60,514
06/11/2015 12.58 12.76 12.58 12.74 24,816
06/10/2015 12.67 12.765 12.61 12.61 23,176
06/09/2015 12.73 12.74 12.65 12.7 38,866
06/08/2015 12.8 12.84 12.7152 12.74 36,685
06/05/2015 12.88 12.9 12.72 12.7667 34,869
06/04/2015 12.91 12.96 12.89 12.89 25,882
06/03/2015 12.96 12.96 12.92 12.92 17,810
06/02/2015 12.99 13.02 12.97 12.99 31,059
06/01/2015 13 13.04 12.97 12.99 23,363
05/29/2015 12.93 13.01 12.93 13.01 6,133
05/28/2015 12.96 12.96 12.91 12.93 38,569
05/27/2015 13 13.05 12.92 12.97 27,527
05/26/2015 13.01 13.01 12.97 12.9999 37,841
05/22/2015 13.04 13.05 12.9832 13 15,862
05/21/2015 13.05 13.06 13.01 13.04 18,955
05/20/2015 13.03 13.05 13 13 19,273
05/19/2015 13.03 13.055 13.01 13.03 6,733
05/18/2015 13.21 13.21 13.01 13.05 26,602
05/15/2015 13.19 13.21 13.16 13.19 30,862
05/14/2015 13.13 13.17 13.09 13.14 19,840
05/13/2015 13.11 13.13 13.05 13.05 24,473
05/12/2015 13.11 13.13 13.04 13.1048 26,550
05/11/2015 13.22 13.22 13.0915 13.13 22,046
05/08/2015 13.21 13.25 13.15 13.22 24,067
05/07/2015 13.11 13.15 13.079 13.15 52,474
05/06/2015 13.2 13.2 13.07 13.09 42,469
05/05/2015 13.27 13.27 13.2 13.22 16,015
05/04/2015 13.23 13.28 13.23 13.24 26,131
05/01/2015 13.32 13.33 13.24 13.24 37,882
04/30/2015 13.36 13.36 13.31 13.32 23,487
04/29/2015 13.34 13.36 13.33 13.33 16,147
04/28/2015 13.4 13.4 13.34 13.34 37,213
04/27/2015 13.43 13.47 13.35 13.35 24,988
04/24/2015 13.48 13.5 13.38 13.39 25,612
04/23/2015 13.5 13.51 13.44 13.44 11,995
04/22/2015 13.5 13.51 13.45 13.49 16,512
04/21/2015 13.53 13.54 13.45 13.47 31,652
04/20/2015 13.56 13.58 13.46 13.5 14,886
04/17/2015 13.52 13.54 13.48 13.54 24,364
04/16/2015 13.54 13.57 13.4701 13.53 29,133
04/15/2015 13.56 13.56 13.45 13.46 15,538
04/14/2015 13.48 13.51 13.46 13.48 30,154
04/13/2015 13.53 13.54 13.43 13.43 19,849
04/10/2015 13.56 13.61 13.51 13.52 14,883
04/09/2015 13.56 13.61 13.53 13.55 41,313
04/08/2015 13.54 13.57 13.51 13.55 23,367
04/07/2015 13.43 13.56 13.39 13.51 34,978
04/06/2015 13.47 13.53 13.38 13.38 33,063
04/02/2015 13.51 13.51 13.37 13.37 20,869
04/01/2015 13.49 13.54 13.46 13.54 40,199
03/31/2015 13.36 13.48 13.36 13.48 17,376
03/30/2015 13.39 13.43 13.3401 13.42 37,961
03/27/2015 13.23 13.38 13.23 13.38 55,189
03/26/2015 13.3 13.3 13.23 13.23 23,301
03/25/2015 13.32 13.33 13.26 13.31 15,442
03/24/2015 13.24 13.3 13.2399 13.3 16,167
03/23/2015 13.32 13.32 13.24 13.24 20,671
03/20/2015 13.24 13.28 13.22 13.27 51,334
03/19/2015 13.32 13.33 13.19 13.2 37,567
03/18/2015 13.25 13.33 13.16 13.33 64,294
03/17/2015 13.23 13.23 13.1622 13.19 23,601
03/16/2015 13.26 13.26 13.21 13.23 12,223
03/13/2015 13.24 13.25 13.18 13.23 20,468
03/12/2015 13.35 13.36 13.2 13.22 56,891
03/11/2015 13.37 13.37 13.29 13.29 12,849
03/10/2015 13.38 13.4185 13.38 13.41 21,917
03/09/2015 13.35 13.37 13.3 13.37 15,708
03/06/2015 13.39 13.4 13.25 13.3 75,034
03/05/2015 13.47 13.47 13.44 13.47 27,621
03/04/2015 13.42 13.48 13.42 13.46 31,073
03/03/2015 13.42 13.42 13.3693 13.41 37,071
03/02/2015 13.41 13.42 13.35 13.38 24,123
02/27/2015 13.35 13.41 13.34 13.41 25,209
02/26/2015 13.36 13.38 13.28 13.28 40,793
02/25/2015 13.41 13.44 13.35 13.36 46,169
02/24/2015 13.32 13.3599 13.28 13.35 29,900
02/23/2015 13.36 13.39 13.3 13.3 51,019
02/20/2015 13.26 13.35 13.26 13.35 40,853
02/19/2015 13.27 13.38 13.23 13.23 55,670
02/18/2015 13.08 13.26 13.05 13.23 63,371
02/17/2015 13.4 13.4 13.1 13.1 125,137
02/13/2015 13.37 13.41 13.35 13.35 35,808
02/12/2015 13.45 13.49 13.4 13.42 44,677
02/11/2015 13.65 13.65 13.46 13.47 55,496
02/10/2015 13.66 13.68 13.63 13.67 47,071
02/09/2015 13.74 13.74 13.66 13.66 34,629
02/06/2015 13.8 13.84 13.71 13.71 67,891
02/05/2015 13.82 13.8699 13.8 13.84 26,656
02/04/2015 13.9 13.91 13.78 13.81 46,939
02/03/2015 13.9 13.97 13.89 13.89 54,548
02/02/2015 13.93 13.95 13.87 13.89 39,449
01/30/2015 13.8 13.88 13.79 13.88 37,450
01/29/2015 13.74 13.78 13.67 13.78 19,247
01/28/2015 13.67 13.69 13.66 13.67 29,519
01/27/2015 13.59 13.64 13.59 13.61 16,142
01/26/2015 13.57 13.61 13.53 13.58 15,289
01/23/2015 13.56 13.6 13.545 13.56 28,482
01/22/2015 13.53 13.56 13.5 13.51 28,589
01/21/2015 13.52 13.55 13.5 13.5 20,336
01/20/2015 13.59 13.59 13.51 13.53 17,229
01/16/2015 13.64 13.67 13.53 13.53 34,442
01/15/2015 13.52 13.63 13.5 13.59 39,562
01/14/2015 13.49 13.54 13.47 13.47 29,849
01/13/2015 13.49 13.49 13.44 13.47 32,981
01/12/2015 13.54 13.5401 13.46 13.51 40,898
01/09/2015 13.41 13.4899 13.41 13.47 44,330
01/08/2015 13.46 13.47 13.41 13.42 46,730
01/07/2015 13.41 13.54 13.41 13.48 57,468
01/06/2015 13.39 13.45 13.38 13.41 61,583
01/05/2015 13.31 13.36 13.31 13.34 21,637
01/02/2015 13.3 13.37 13.29 13.3 12,324
12/31/2014 13.34 13.37 13.3 13.32 20,606
12/30/2014 13.34 13.34 13.29 13.31 25,146
12/29/2014 13.33 13.34 13.25 13.28 35,924
12/26/2014 13.33 13.34 13.29 13.34 6,413
12/24/2014 13.35 13.35 13.29 13.29 5,376
12/23/2014 13.33 13.35 13.27 13.35 18,961
12/22/2014 13.32 13.36 13.25 13.26 22,887
12/19/2014 13.35 13.35 13.26 13.28 21,553
12/18/2014 13.37 13.37 13.26 13.3 18,728
12/17/2014 13.29 13.32 13.26 13.32 11,612
12/16/2014 13.2 13.28 13.2 13.28 11,861
12/15/2014 13.26 13.2899 13.23 13.25 15,567
12/12/2014 13.24 13.29 13.21 13.29 15,926
12/11/2014 13.32 13.33 13.21 13.21 37,347
12/10/2014 13.26 13.3201 13.26 13.32 15,586
12/09/2014 13.37 13.44 13.26 13.31 68,298
12/08/2014 13.38 13.44 13.38 13.44 22,438
12/05/2014 13.46 13.46 13.35 13.38 49,626
12/04/2014 13.35 13.45 13.35 13.4216 26,165
12/03/2014 13.34 13.39 13.34 13.37 17,940
12/02/2014 13.31 13.32 13.28 13.32 9,208
12/01/2014 13.29 13.35 13.265 13.3 69,229
11/28/2014 13.27 13.27 13.19 13.22 16,156
11/26/2014 13.2 13.22 13.17 13.22 23,742
11/25/2014 13.23 13.23 13.2 13.2 21,062
11/24/2014 13.17 13.21 13.14 13.2 32,796
11/21/2014 13.18 13.21 13.17 13.19 51,242
11/20/2014 13.16 13.19 13.14 13.14 33,072
11/19/2014 13.22 13.22 13.14 13.14 32,409
11/18/2014 13.2 13.25 13.19 13.23 21,733
11/17/2014 13.25 13.25 13.19 13.19 30,956
11/14/2014 13.23 13.23 13.18 13.23 20,021
11/13/2014 13.23 13.23 13.2 13.22 9,657
11/12/2014 13.22 13.24 13.18 13.18 18,725
11/11/2014 13.26 13.29 13.2167 13.25 27,241
11/10/2014 13.24 13.32 13.24 13.32 21,968
11/07/2014 13.33 13.33 13.23 13.25 16,318
11/06/2014 13.25 13.31 13.25 13.3 21,449
11/05/2014 13.19 13.3 13.19 13.3 27,721
11/04/2014 13.21 13.26 13.17 13.26 13,575
11/03/2014 13.31 13.31 13.23 13.24 17,997
10/31/2014 13.34 13.3777 13.23 13.26 24,057
10/30/2014 13.39 13.39 13.2701 13.36 29,074
10/29/2014 13.37 13.38 13.33 13.34 22,335
10/28/2014 13.33 13.33 13.27 13.33 25,775
10/27/2014 13.35 13.37 13.29 13.3 60,572
10/24/2014 13.22 13.36 13.22 13.31 61,595
10/23/2014 13.28 13.3 13.24 13.24 27,156
10/22/2014 13.23 13.29 13.19 13.29 19,426
10/21/2014 13.28 13.28 13.205 13.23 65,382
10/20/2014 13.35 13.35 13.27 13.29 32,285
10/17/2014 13.24 13.34 13.24 13.34 15,779
10/16/2014 13.23 13.26 13.13 13.24 50,795
10/15/2014 13.16 13.2 13.13 13.1916 49,734
10/14/2014 13.07 13.14 13.04 13.11 33,481
10/13/2014 13.1 13.1 13.04 13.04 40,760
10/10/2014 13.15 13.15 13.05 13.05 40,387
10/09/2014 13.25 13.28 13.17 13.17 46,833
10/08/2014 13.18 13.21 13.15 13.17 35,621
10/07/2014 13.08 13.15 13.06 13.15 34,977
10/06/2014 13.08 13.1 13.03 13.04 61,511
10/03/2014 13.02 13.03 12.94 13.03 37,952
10/02/2014 12.99 13.02 12.96 12.97 32,137
10/01/2014 12.98 13.023 12.97 12.97 36,854
09/30/2014 12.97 12.98 12.93 12.97 26,605
09/29/2014 12.92 12.93 12.89 12.93 19,623
09/26/2014 12.94 12.94 12.86 12.86 17,620
09/25/2014 12.96 12.96 12.91 12.92 33,944
09/24/2014 13 13 12.91 12.92 15,569
09/23/2014 12.97 13.03 12.94 12.97 14,429
09/22/2014 13.03 13.03 12.96 12.97 15,737
09/19/2014 12.92 13.01 12.92 13 34,992
09/18/2014 12.9 12.95 12.9 12.9 17,722
09/17/2014 12.96 12.97 12.91 12.95 12,095
09/16/2014 12.94 12.96 12.9 12.91 18,613
09/15/2014 12.98 13 12.9 12.94 15,176
09/12/2014 13.03 13.03 12.94 12.94 20,369
09/11/2014 13.06 13.06 13.03 13.03 8,510
09/10/2014 13.09 13.12 13.064 13.12 15,407
09/09/2014 13.08 13.0853 13.04 13.07 17,712
09/08/2014 13.15 13.15 13.07 13.07 11,607
09/05/2014 13.12 13.13 13.09 13.13 12,357
09/04/2014 13.1 13.1 13.06 13.08 17,610
09/03/2014 13.13 13.14 13.03 13.1 26,213
09/02/2014 13.08 13.13 13.08 13.13 20,690
08/29/2014 13.14 13.14 13.1 13.1 9,140
08/28/2014 13.14 13.14 13.0572 13.12 17,121
08/27/2014 13.08 13.11 13.05 13.1 33,950
08/26/2014 13.03 13.06 13.02 13.06 15,672
08/25/2014 13.04 13.04 12.99 12.99 17,157
08/22/2014 13.05 13.05 12.98 13.02 25,756
08/21/2014 13.05 13.07 13 13.02 24,288
08/20/2014 13.09 13.09 13 13.03 23,860
08/19/2014 13.04 13.07 13.01 13.07 15,461
08/18/2014 13.03 13.04 12.9828 13.02 12,274
08/15/2014 13.04 13.04 12.99 13.04 9,902
08/14/2014 13 13 12.93 12.99 29,669
08/13/2014 12.98 12.98 12.91 12.92 34,090
08/12/2014 13.03 13.04 12.94 12.99 23,681
08/11/2014 12.94 13 12.94 12.95 25,808
08/08/2014 12.94 12.97 12.93 12.94 40,842
08/07/2014 12.77 12.92 12.76 12.92 32,530
08/06/2014 12.66 12.82 12.66 12.77 45,055
08/05/2014 12.7 12.74 12.65 12.66 32,228
08/04/2014 12.78 12.78 12.7 12.7 55,111
08/01/2014 12.82 12.82 12.77 12.77 36,900
07/31/2014 12.78 12.86 12.72 12.73 56,779
07/30/2014 12.93 12.93 12.8 12.8 35,830
07/29/2014 12.98 13.04 12.93 12.93 48,580
07/28/2014 13.05 13.05 12.95 12.95 39,307
07/25/2014 13 13.1 12.98 13.02 51,613
07/24/2014 12.96 13.01 12.94 12.94 27,955
07/23/2014 13.01 13.021 12.99 13 21,798
07/22/2014 13.05 13.05 12.96 12.97 21,410
07/21/2014 12.96 13 12.95 13 12,437
07/18/2014 12.95 12.95 12.9 12.92 8,532
07/17/2014 12.91 12.93 12.89 12.9 24,822
07/16/2014 12.87 12.87 12.83 12.86 12,700
07/15/2014 12.9 12.9 12.81 12.83 42,194
07/14/2014 13.01 13.01 12.84 12.86 21,159
07/11/2014 12.9 12.95 12.9 12.94 9,716
07/10/2014 13.05 13.08 12.94 12.95 27,295
07/09/2014 13.08 13.08 12.91 12.95 36,261
07/08/2014 13.04 13.06 13 13.04 26,035
07/07/2014 12.95 13.01 12.949 13 29,104
07/03/2014 13 13 12.91 12.91 28,725
*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?