Historical Stock Prices

MZOR 
$22.93
*  
0.47
2.09%
Get MZOR Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading MZOR 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 02-SEP-2016 TO 02-DEC-2016

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.
12/02/2016 21.5 22.95 21.5 22.93 53,169
12/01/2016 23.26 23.34 22.4 22.46 119,763
11/30/2016 23.02 23.61 22.57 23.44 160,935
11/29/2016 22.49 22.89 22.39 22.63 82,409
11/28/2016 22.58 22.89 22.34 22.45 70,751
11/25/2016 22.75 22.9522 22.48 22.72 17,134
11/23/2016 22.4 22.81 22.28 22.69 67,830
11/22/2016 22.7 22.7 21.78 22.38 125,720
11/21/2016 22.85 23.28 22.53 22.77 104,890
11/18/2016 22.32 22.655 22.0441 22.53 57,467
11/17/2016 22.28 22.42 22.01 22.16 58,842
11/16/2016 22.61 22.66 22.1 22.45 110,999
11/15/2016 21.1 22.99 21.09 22.79 273,737
11/14/2016 20.62 20.96 20.5 20.74 116,525
11/11/2016 21.52 21.7567 20.19 20.34 292,044
11/10/2016 21.85 22 21.14 21.58 127,811
11/09/2016 21.5 22.0186 20.93 21.62 172,513
11/08/2016 22.51 22.61 21.59 22.13 170,187
11/07/2016 22.04 22.82 21.9 22.71 108,051
11/04/2016 21.5 21.7554 20.9 21.55 97,548
11/03/2016 22.19 22.28 21.52 21.58 78,441
11/02/2016 22.86 22.9 21.84 21.91 110,782
11/01/2016 23.22 23.57 22.6581 22.96 158,705
10/31/2016 22.32 23.0835 22.2 23.03 81,674
10/28/2016 21.75 22.3367 21.54 22.17 67,974
10/27/2016 23.17 23.18 21.7497 21.83 115,410
10/26/2016 23.42 23.42 22.24 22.35 138,058
10/25/2016 23.05 23.44 22.86 23.11 102,851
10/24/2016 22.97 23.1655 22.5 22.67 77,761
10/21/2016 23.02 23.08 22.6596 22.92 52,292
10/20/2016 23.38 23.38 22.77 23.05 53,270
10/19/2016 23.05 23.24 22.66 22.97 110,637
10/18/2016 23.3 23.694 23 23.22 92,407
10/17/2016 23.58 23.73 22.88 22.89 149,660
10/14/2016 24.47 24.66 23.49 23.75 127,331
10/13/2016 24.14 24.6 23.36 24.06 219,920
10/12/2016 25.94 25.94 24.28 24.58 146,946
10/11/2016 25.89 25.95 24.77 25.16 202,347
10/10/2016 24.05 26.55 23.8 25.89 708,000
10/07/2016 23.3 23.3 21.78 22.24 419,137
10/06/2016 23.52 23.6399 22.5 22.71 372,079
10/05/2016 24 24.21 23.5 23.64 162,777
10/04/2016 25.21 25.3 23.95 24.02 155,253
10/03/2016 26.03 26.48 24.89 24.93 112,290
09/30/2016 24.16 26.079 24.1 25.87 320,508
09/29/2016 24.39 24.4 24.08 24.28 82,318
09/28/2016 23.84 24.37 23.8 24.36 55,443
09/27/2016 23.83 24.27 23.795 24.19 44,064
09/26/2016 24.05 24.34 23.76 23.86 85,646
09/23/2016 24.55 24.72 24.01 24.56 163,769
09/22/2016 24.42 24.72 23.74 24.52 178,018
09/21/2016 23.87 24.389 23.6 24.25 102,309
09/20/2016 24.08 24.25 23.6 23.78 99,081
09/19/2016 23.18 24.6899 23.01 24.23 358,891
09/16/2016 22.67 22.67 22.37 22.44 60,411
09/15/2016 21.76 22.67 21.67 22.57 105,101
09/14/2016 21.52 22.5999 21.26 21.94 203,477
09/13/2016 21.79 21.845 21.54 21.57 174,977
09/12/2016 21.62 22.1796 21.47 21.98 115,632
09/09/2016 22 22.3378 21.8 21.81 189,973
09/08/2016 22.3 22.3 21.82 22.08 93,496
09/07/2016 22.22 22.5 22.17 22.25 75,656
09/06/2016 21.99 22.48 21.84 22.16 118,301
09/02/2016 21.98 22.441 21.83 22.23 44,177
*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?