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 (%)
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%)
Nov 01, 2013 9.830 9.850 9.600 9.840 11,802 +0.02(+0.20%)
Oct 31, 2013 9.700 9.850 9.600 9.820 14,488 +0.17(+1.76%)
Oct 30, 2013 9.700 9.940 9.500 9.650 14,190 -0.20(-2.03%)
Oct 29, 2013 9.940 9.950 9.300 9.850 27,296 -0.10(-1.01%)
Oct 28, 2013 10.07 10.15 9.900 9.950 32,041 -0.15(-1.49%)
Oct 25, 2013 10.25 10.45 10.07 10.10 75,435 +0.00(+0.00%)
Oct 24, 2013 9.560 10.50 9.500 10.10 96,302 +0.60(+6.32%)
Oct 23, 2013 9.260 9.500 9.260 9.500 31,032 +0.20(+2.15%)
Oct 22, 2013 9.250 9.420 9.250 9.300 25,170 +0.00(+0.00%)
Oct 21, 2013 9.200 9.450 9.175 9.300 57,345 -0.05(-0.53%)
Oct 18, 2013 9.250 9.450 9.210 9.350 21,260 +0.10(+1.08%)
Oct 17, 2013 9.220 9.370 9.220 9.250 10,110 +0.03(+0.33%)
Oct 16, 2013 9.160 9.350 9.160 9.220 12,159 +0.06(+0.66%)
Oct 15, 2013 9.450 9.450 8.550 9.160 34,264 -0.14(-1.51%)
Oct 14, 2013 9.150 9.300 8.700 9.300 25,461 +0.24(+2.65%)
Oct 11, 2013 9.250 9.250 9.030 9.060 28,711 -0.14(-1.52%)
Oct 10, 2013 9.150 9.340 9.150 9.200 33,732 +0.05(+0.55%)
Oct 09, 2013 9.150 9.240 9.070 9.150 38,892 -0.05(-0.54%)
Oct 08, 2013 9.630 9.630 9.200 9.200 14,741 -0.41(-4.27%)
Oct 07, 2013 9.600 9.700 9.600 9.610 16,139 +0.06(+0.63%)
Oct 04, 2013 9.200 9.990 9.150 9.550 14,513 +0.40(+4.37%)
Oct 03, 2013 9.160 9.330 9.150 9.150 22,448 +0.00(+0.00%)
Oct 02, 2013 9.500 9.500 9.000 9.150 51,465 -0.59(-6.06%)
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.