Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Muscle Pharm Corp (OP: MSLP )

N/A UNCHANGED
Last Price Updated: 11:00 AM EST, Dec 15, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2014 6.675 6.980 6.400 6.400 35,496 +0.10(+1.59%)
Mar 28, 2014 6.510 6.550 6.160 6.300 0 -0.20(-3.08%)
Mar 27, 2014 6.355 6.500 6.355 6.500 16,773 +0.09(+1.40%)
Mar 26, 2014 6.425 6.500 6.350 6.410 7,144 -0.09(-1.38%)
Mar 25, 2014 6.250 6.500 6.200 6.500 22,468 +0.25(+4.00%)
Mar 24, 2014 6.450 6.450 6.200 6.250 20,136 -0.20(-3.10%)
Mar 21, 2014 6.500 6.500 6.450 6.450 15,797 -0.05(-0.77%)
Mar 20, 2014 6.500 6.530 6.450 6.500 9,361 +0.05(+0.78%)
Mar 19, 2014 6.500 6.500 6.400 6.450 21,063 -0.05(-0.77%)
Mar 18, 2014 6.600 6.650 6.500 6.500 15,514 -0.05(-0.76%)
Mar 17, 2014 6.530 6.750 6.500 6.550 26,121 +0.15(+2.34%)
Mar 14, 2014 6.660 6.660 6.200 6.400 0 -0.30(-4.48%)
Mar 13, 2014 6.820 6.830 6.700 6.700 10,330 -0.05(-0.74%)
Mar 12, 2014 6.600 6.860 6.550 6.750 30,589 +0.25(+3.85%)
Mar 11, 2014 6.600 6.600 6.500 6.500 17,884 -0.10(-1.52%)
Mar 10, 2014 6.750 6.750 6.500 6.600 9,909 +0.00(+0.00%)
Mar 07, 2014 6.880 6.880 6.400 6.600 0 -0.30(-4.35%)
Mar 06, 2014 6.900 6.950 6.700 6.900 7,383 +0.00(+0.00%)
Mar 05, 2014 6.850 7.000 6.700 6.900 28,736 +0.05(+0.73%)
Mar 04, 2014 6.980 7.000 6.800 6.850 14,714 -0.20(-2.84%)
Mar 03, 2014 7.150 7.150 6.850 7.050 9,315 -0.05(-0.70%)
Feb 28, 2014 6.615 7.190 6.600 7.100 0 +0.49(+7.41%)
Feb 27, 2014 6.700 6.700 6.570 6.610 30,584 -0.11(-1.64%)
Feb 26, 2014 6.950 6.950 6.650 6.720 71,766 -0.28(-4.00%)
Feb 25, 2014 7.200 7.200 6.950 7.000 34,313 -0.12(-1.69%)
Feb 24, 2014 7.350 7.380 7.050 7.120 42,046 -0.26(-3.52%)
Feb 21, 2014 7.320 7.500 7.250 7.380 0 +0.08(+1.10%)
Feb 20, 2014 7.100 7.350 7.100 7.300 7,580 +0.15(+2.10%)
Feb 19, 2014 7.100 7.500 7.050 7.150 18,653 -0.05(-0.69%)
Feb 18, 2014 7.275 7.300 7.010 7.200 75,438 -0.10(-1.37%)
Feb 14, 2014 7.300 7.300 7.300 0 -0.15(-2.01%)
Feb 13, 2014 7.450 7.450 7.390 7.450 22,911 +0.00(+0.00%)
Feb 12, 2014 7.700 7.700 7.450 7.450 13,275 +0.00(+0.00%)
Feb 11, 2014 7.750 7.750 7.450 7.450 16,865 -0.24(-3.12%)
Feb 10, 2014 7.750 7.940 7.690 7.690 28,910 +0.19(+2.53%)
Feb 07, 2014 7.700 8.000 7.500 7.500 0 -0.06(-0.79%)
Feb 06, 2014 7.500 7.700 7.500 7.560 31,985 +0.00(+0.00%)
Feb 05, 2014 7.700 7.700 7.210 7.560 24,672 -0.19(-2.45%)
Feb 04, 2014 7.570 8.250 7.570 7.750 28,305 +0.18(+2.38%)
Feb 03, 2014 8.250 8.250 7.570 7.570 65,356 -0.69(-8.35%)
Jan 31, 2014 8.750 8.750 8.260 8.260 0 -0.49(-5.60%)
Jan 30, 2014 8.800 8.850 8.700 8.750 21,614 +0.05(+0.57%)
Jan 29, 2014 9.200 9.250 8.700 8.700 42,410 -0.39(-4.29%)
Jan 28, 2014 9.100 9.100 9.030 9.090 53,955 -0.01(-0.11%)
Jan 27, 2014 9.100 9.200 8.860 9.100 75,557 -0.10(-1.09%)
Jan 24, 2014 9.100 9.200 8.900 9.200 0 +0.10(+1.10%)
Jan 23, 2014 8.640 9.140 8.510 9.100 111,896 +0.46(+5.32%)
Jan 22, 2014 8.800 8.800 8.500 8.640 5,337 -0.11(-1.26%)
Jan 21, 2014 8.900 8.900 8.600 8.750 86,037 -0.15(-1.69%)
Jan 17, 2014 8.900 8.900 8.900 0 -0.07(-0.78%)
Jan 16, 2014 8.995 9.000 8.750 8.970 21,079 +0.26(+2.99%)
Jan 15, 2014 8.660 8.750 8.660 8.710 10,743 +0.08(+0.93%)
Jan 14, 2014 8.550 8.700 8.550 8.630 16,184 +0.02(+0.23%)
Jan 13, 2014 8.850 8.850 8.600 8.610 44,861 -0.09(-1.03%)
Jan 10, 2014 8.500 8.950 8.400 8.700 57,665 +0.35(+4.19%)
Jan 09, 2014 8.453 8.500 8.150 8.350 112,324 -0.13(-1.53%)
Jan 08, 2014 8.210 8.480 8.210 8.480 19,571 +0.03(+0.36%)
Jan 07, 2014 8.390 8.490 8.350 8.450 29,324 +0.07(+0.84%)
Jan 06, 2014 8.100 8.380 8.010 8.380 21,874 +0.22(+2.70%)
Jan 03, 2014 8.150 8.250 8.150 8.160 0 -0.04(-0.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.