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 (%)
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%)
Jan 02, 2014 8.290 8.290 8.150 8.200 28,489 -0.09(-1.09%)
Dec 31, 2013 8.290 8.290 8.290 0 +0.29(+3.62%)
Dec 30, 2013 7.470 8.000 7.310 8.000 39,485 +0.53(+7.10%)
Dec 27, 2013 7.500 7.500 7.350 7.470 0 -0.03(-0.40%)
Dec 26, 2013 7.500 7.700 7.500 7.500 39,057 +0.00(+0.00%)
Dec 24, 2013 7.450 7.640 7.450 7.500 19,996 +0.12(+1.63%)
Dec 23, 2013 7.450 7.500 7.350 7.380 24,953 -0.12(-1.60%)
Dec 20, 2013 7.550 7.630 7.450 7.500 0 -0.02(-0.27%)
Dec 19, 2013 7.700 7.900 7.480 7.520 92,907 -0.18(-2.34%)
Dec 18, 2013 7.400 7.950 7.400 7.700 44,887 +0.25(+3.36%)
Dec 17, 2013 7.600 7.600 7.340 7.450 98,241 -0.10(-1.32%)
Dec 16, 2013 7.605 7.800 7.480 7.550 124,879 -0.25(-3.21%)
Dec 13, 2013 7.900 7.920 7.740 7.800 0 +0.00(+0.00%)
Dec 12, 2013 7.880 8.000 7.750 7.800 63,503 +0.00(+0.00%)
Dec 11, 2013 7.999 8.000 7.800 7.800 119,438 -0.05(-0.64%)
Dec 10, 2013 7.550 8.250 7.410 7.850 223,783 +0.29(+3.84%)
Dec 09, 2013 7.850 7.850 7.560 7.560 36,468 -0.34(-4.30%)
Dec 06, 2013 8.000 8.000 7.660 7.900 55,974 -0.10(-1.25%)
Dec 05, 2013 7.700 8.300 7.300 8.000 117,315 +0.25(+3.23%)
Dec 04, 2013 8.200 8.250 7.650 7.750 95,294 -0.40(-4.91%)
Dec 03, 2013 8.260 8.380 7.910 8.150 94,851 -0.13(-1.57%)
Dec 02, 2013 8.400 8.450 8.280 8.280 32,301 -0.17(-2.01%)
Nov 29, 2013 8.490 8.490 8.300 8.450 13,834 +0.00(+0.00%)
Nov 27, 2013 8.310 8.650 8.310 8.450 78,198 +0.15(+1.81%)
Nov 26, 2013 8.190 8.400 8.190 8.300 27,748 +0.12(+1.47%)
Nov 25, 2013 8.400 8.650 8.150 8.180 48,010 -0.12(-1.45%)
Nov 22, 2013 8.400 8.450 8.250 8.300 22,221 -0.10(-1.19%)
Nov 21, 2013 8.050 8.450 8.050 8.400 44,924 +0.25(+3.07%)
Nov 20, 2013 8.350 8.350 8.020 8.150 27,458 -0.20(-2.40%)
Nov 19, 2013 8.480 8.490 8.160 8.350 56,986 -0.15(-1.76%)
Nov 18, 2013 8.700 8.800 8.050 8.500 30,840 -0.20(-2.30%)
Nov 15, 2013 8.880 8.880 8.300 8.700 72,834 -0.05(-0.57%)
Nov 14, 2013 9.150 9.160 8.300 8.750 94,600 -0.68(-7.21%)
Nov 12, 2013 9.200 9.650 9.200 9.430 11,924 +0.03(+0.32%)
Nov 11, 2013 9.250 9.400 9.250 9.400 7,870 +0.15(+1.62%)
Nov 08, 2013 9.550 9.550 9.200 9.250 47,450 -0.30(-3.14%)
Nov 07, 2013 9.550 9.550 9.250 9.550 4,300 -0.10(-1.04%)
Nov 06, 2013 9.750 9.850 9.650 9.650 19,217 -0.20(-2.03%)
Nov 05, 2013 9.920 9.930 9.850 9.850 16,297 -0.10(-1.01%)
Nov 04, 2013 9.850 10.25 9.800 9.950 90,629 +0.11(+1.12%)
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.