Quantcast
MMSI

Historical Stock Prices

$58.77
*  
2.07
3.4%
Get MMSI Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading MMSI 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

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.
03/22/2019 60.48 60.49 58.72 58.77 246,274
03/21/2019 59.43 60.99 59.2001 60.84 276,733
03/20/2019 59.43 60.37 58.95 59.71 261,765
03/19/2019 60.43 60.83 59.47 59.68 307,305
03/18/2019 61.07 61.07 59.55 60.19 586,260
03/15/2019 60.98 61.3 60.295 60.89 820,589
03/14/2019 60.4 60.76 59.89 60.69 447,549
03/13/2019 59.75 60.89 59.43 60.42 388,109
03/12/2019 58.78 59.89 58.51 59.44 314,215
03/11/2019 57.29 58.46 57.04 58.41 297,159
03/08/2019 57.37 57.99 57.05 57.26 490,250
03/07/2019 55.98 57.82 55.11 57.5 760,785
03/06/2019 56.89 56.95 55.72 56 395,017
03/05/2019 56.74 57.29 55.85 56.67 471,704
03/04/2019 58.21 58.52 55.91 56.54 485,260
03/01/2019 55.53 58.55 55.44 58.16 575,926
02/28/2019 56.51 56.6 54.07 55.73 629,022
02/27/2019 61.66 63.25 56.65 56.84 948,753
02/26/2019 59.39 59.5112 56.86 57.48 629,577
02/25/2019 60.1 60.49 59.3 59.39 354,048
02/22/2019 60.15 60.15 59.29 59.6 295,726
02/21/2019 60.58 60.865 59.36 59.94 247,639
02/20/2019 59.74 61.02 59.5831 60.88 255,976
02/19/2019 59.65 60.45 59.45 60.05 172,488
02/15/2019 58.96 60 58.93 59.6 244,838
02/14/2019 57.78 58.79 57.5 58.61 234,278
02/13/2019 58.11 58.185 57.28 57.86 201,176
02/12/2019 57.9 58.34 57.3 57.86 245,881
02/11/2019 56.14 57.8 56.12 57.65 213,273
02/08/2019 55.37 55.92 54.89 55.81 119,709
02/07/2019 56.33 56.815 55.39 55.48 116,639
02/06/2019 56.64 56.9412 56.02 56.62 119,181
02/05/2019 56.52 57.28 56.27 56.63 220,795
02/04/2019 56.43 56.66 55.92 56.32 304,665
02/01/2019 56.32 56.84 56.13 56.43 260,369
01/31/2019 54.69 57.18 54.69 56.53 354,693
01/30/2019 53.62 54.78 53.46 54.7 279,381
01/29/2019 53.55 53.91 52.86 53.37 238,592
01/28/2019 54.09 54.09 53.21 53.5 192,723
01/25/2019 54.39 55.12 54.39 54.58 154,861
01/24/2019 53.6 54.16 53.42 54.13 123,526
01/23/2019 53.75 54.59 53 53.66 233,007
01/22/2019 53.5 54.91 53.18 53.67 532,497
01/18/2019 52.82 53.99 52.58 53.6 411,466
01/17/2019 52.89 53.19 52.37 52.62 400,076
01/16/2019 53.92 54.3 52.8 52.98 425,407
01/15/2019 52.42 53.97 52.42 53.68 519,825
01/14/2019 52.83 53.68 52.6825 52.76 220,305
01/11/2019 53.95 54.2 52.87 53.18 278,829
01/10/2019 52.05 54.25 51.67 54.1 390,417
01/09/2019 51.99 53.15 51.83 52.38 492,163
01/08/2019 51.74 52.3 50.535 51.75 345,373
01/07/2019 51.35 52.39 50.425 51.43 538,656
01/04/2019 51.01 52.52 50.6 51.31 464,337
01/03/2019 52.82 53.51 50.83 50.86 273,744
01/02/2019 54.88 54.88 52.63 53.2 502,051
12/31/2018 55.42 56.34 54.71 55.81 367,894
12/28/2018 54.3 55.405 53.29 54.97 345,300
12/27/2018 52.5 53.76 51.76 53.75 336,090
12/26/2018 50.58 53.32 49.3954 53.25 354,263
12/24/2018 50.51 51.27 49.42 50.15 235,732
*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