Quantcast

Historical Stock Prices

MSL 
$13.85
*  
0.05
0.36%
Get MSL Alerts
*Delayed - data as of Jun. 22, 2018  -  Find a broker to begin trading MSL now
Exchange:NYSE
Industry: Finance
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 22-MAR-2018 TO 22-JUN-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.
06/22/2018 13.95 14 13.7 13.85 163,461
06/21/2018 13.9 14 13.75 13.9 41,009
06/20/2018 13.9 14 13.65 13.9 25,689
06/19/2018 13.75 14 13.7 13.9 32,612
06/18/2018 13.5 13.85 13.5 13.75 59,173
06/15/2018 13.6 13.65 13.5 13.55 55,968
06/14/2018 13.75 13.75 13.5 13.6 16,555
06/13/2018 13.7 13.8 13.65 13.7 23,138
06/12/2018 14 14 13.6 13.7 43,392
06/11/2018 14.05 14.158 13.8802 13.95 35,910
06/08/2018 14.2 14.3 14.1 14.1 12,759
06/07/2018 14.15 14.3 14.1 14.2 28,320
06/06/2018 13.5 14.2 13.5 14.15 20,172
06/05/2018 14.175 14.275 14.1 14.2 32,767
06/04/2018 14.25 14.4 14.16 14.2 27,915
06/01/2018 14 14.4 14 14.2 26,338
05/31/2018 14.05 14.3 13.85 13.9 29,968
05/30/2018 13.9 14.2 13.9 14.1 26,555
05/29/2018 13.9 14 13.8 13.8 15,053
05/25/2018 14.5 14.5 13.85 14.05 12,935
05/24/2018 14.15 14.2 14 14.05 9,950
05/23/2018 14.2 14.4 14.1 14.2 22,224
05/22/2018 14.55 14.6 14.3 14.3 22,502
05/21/2018 14.5 14.55 14.45 14.55 18,054
05/18/2018 14.5 14.55 14.45 14.5 21,470
05/17/2018 14.25 14.55 14.2 14.4 58,263
05/16/2018 14.2 14.3 14.15 14.25 34,760
05/15/2018 14.15 14.35 14.1 14.2 18,902
05/14/2018 14.55 14.55 14.2 14.25 19,984
05/11/2018 14.6 14.6 14.5 14.5 14,057
05/10/2018 14.3 14.65 14.3 14.6 33,518
05/09/2018 14.55 14.6 14.4 14.55 20,191
05/08/2018 14.7 14.75 14.45 14.45 34,481
05/07/2018 14.5 14.8 14.4209 14.75 42,005
05/04/2018 14.05 14.825 13.9 14.55 118,361
05/03/2018 14.3 14.4 14.05 14.05 20,491
05/02/2018 14.7 14.7 14.275 14.3 52,831
05/01/2018 14.2 14.65 14.05 14.65 28,674
04/30/2018 14 14.45 13.95 13.95 60,181
04/27/2018 13.4 14 13.4 13.95 47,968
04/26/2018 13.4 13.5 12.9 13.35 60,983
04/25/2018 13.45 13.75 13.45 13.5 48,734
04/24/2018 13.85 13.85 13.5 13.55 33,041
04/23/2018 13.6 13.75 13.3 13.7 28,382
04/20/2018 13.6 13.7 13.55 13.6 21,576
04/19/2018 13.5 13.75 13.05 13.65 19,564
04/18/2018 13.4 13.65 13.35 13.6 21,371
04/17/2018 13.45 13.5 13.212 13.4 15,261
04/16/2018 13.2 13.5 12.75 13.45 15,176
04/13/2018 13.1 13.2 13.05 13.15 8,572
04/12/2018 13.15 13.45 13.05 13.1 10,030
04/11/2018 12.9 13.15 12.65 13.1 30,833
04/10/2018 13.3 13.3 12.95 12.95 27,847
04/09/2018 13.2 13.45 13.05 13.1 45,692
04/06/2018 13.3 13.4 13 13.15 33,801
04/05/2018 13.3 13.35 13.1 13.2 22,053
04/04/2018 13.05 13.25 12.95 13.1 18,123
04/03/2018 12.75 13 12.5 12.9 39,032
04/02/2018 12.65 12.75 12.35 12.6 34,831
03/29/2018 12.7 12.9 12.5 12.65 24,960
03/28/2018 12.8 12.85 12.5 12.65 38,512
03/27/2018 13.1 13.2 12.7 12.75 22,932
03/26/2018 12.8 13.15 12.6 13.05 28,812
03/23/2018 13 13.1 12.6 12.65 41,018
03/22/2018 13.3 13.45 12.95 12.95 22,695
*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