Quantcast

Historical Stock Prices

MMS 
$65.09
*  
0.94
1.47%
Get MMS Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading MMS now
Exchange:NYSE
Industry: Miscellaneous
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 17-MAY-2018 TO 17-AUG-2018

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.
08/17/2018 64.1 65.22 63.96 65.09 270,183
08/16/2018 64.34 64.67 63.95 64.15 363,705
08/15/2018 63.82 64.15 63.41 64.12 273,076
08/14/2018 63.82 64.49 63.38 64.03 378,642
08/13/2018 63.38 64.335 63.03 63.56 621,628
08/10/2018 62.37 63.755 62.27 63.33 703,809
08/09/2018 66.16 66.2338 62.85 62.9 688,119
08/08/2018 65.77 66.07 65.34 65.71 347,877
08/07/2018 65.18 66.19 65.18 65.67 285,103
08/06/2018 64.68 65.31 64.23 65.16 277,067
08/03/2018 64.95 65.04 64.0575 64.66 302,600
08/02/2018 64.25 65.43 64.01 65.01 347,273
08/01/2018 64.79 65.065 64.25 64.52 600,300
07/31/2018 64.22 65.04 63.96 64.81 248,924
07/30/2018 64.56 64.96 63.77 63.92 235,480
07/27/2018 65.1 65.1 64.39 64.74 407,155
07/26/2018 64.4 65.29 64.4 64.82 318,077
07/25/2018 64.8 64.8 64.32 64.42 194,284
07/24/2018 65.19 65.53 64.06 64.4 201,603
07/23/2018 65.02 65.41 64.64 64.81 223,293
07/20/2018 65.63 65.64 64.93 65.15 194,030
07/19/2018 64.71 65.66 64.68 65.48 334,555
07/18/2018 64.83 64.945 64.34 64.89 167,679
07/17/2018 64.38 65 64.23 64.83 352,409
07/16/2018 64.65 65 64.36 64.45 285,300
07/13/2018 64.73 64.78 64.28 64.49 264,511
07/12/2018 64.62 64.95 64.14 64.81 168,632
07/11/2018 64.11 64.4 63.86 64.14 223,017
07/10/2018 64.8 64.8 63.91 64.19 209,249
07/09/2018 64.36 64.74 64.22 64.63 209,536
07/06/2018 64.01 64.35 63.84 64.15 311,994
07/05/2018 63.76 63.94 63.01 63.91 285,466
07/03/2018 63.01 63.8 62.74 63.61 99,674
07/02/2018 61.91 62.82 61.76 62.78 533,675
06/29/2018 63.07 63.07 62.02 62.11 655,411
06/28/2018 62.91 63.2 62.24 62.8 396,262
06/27/2018 63.68 63.805 62.94 62.98 700,041
06/26/2018 63.21 63.915 62.47 63.69 457,582
06/25/2018 63.15 63.91 62.313 63.17 557,396
06/22/2018 63.57 63.71 62.95 63.15 488,118
06/21/2018 63.43 63.58 62.87 63.23 298,431
06/20/2018 63.74 63.74 63.31 63.38 256,547
06/19/2018 62.7 63.55 62.16 63.54 325,738
06/18/2018 62.37 63.1 62.3 62.92 445,748
06/15/2018 62.3 62.71 62.025 62.68 843,495
06/14/2018 62.4 62.54 61.96 62.47 407,883
06/13/2018 62.35 62.52 62.01 62.13 343,458
06/12/2018 62.62 62.75 62.22 62.28 300,151
06/11/2018 62.65 63.02 62.49 62.62 268,396
06/08/2018 62.78 62.965 62.355 62.72 368,129
06/07/2018 63.5 63.5 62.43 62.86 229,019
06/06/2018 62.89 63.36 62.51 63.28 266,427
06/05/2018 62.41 63.02 62.41 62.91 312,670
06/04/2018 61.4 62.24 60.99 62.22 539,414
06/01/2018 61.33 61.59 60.94 61.23 387,120
05/31/2018 61.61 61.66 60.89 60.9 544,967
05/30/2018 61.45 62.0175 61.315 61.49 486,187
05/29/2018 61.15 61.56 60.8 61.1 492,569
05/25/2018 61.93 62.33 61.48 61.54 325,201
05/24/2018 62.31 62.34 61.69 61.89 340,223
05/23/2018 62.01 62.39 61.865 62.26 351,372
05/22/2018 62.98 63.07 62.12 62.21 623,026
05/21/2018 62.63 63.42 62.63 63.03 442,843
05/18/2018 62.2 62.57 62.01 62.24 613,281
05/17/2018 61.53 62.02 61.39 61.95 373,795
*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?

Smart Portfolio