MATERIAL SCIENCES Historical Stock Price

Below is the stock price history for Material Sciences MASC. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Material Sciences stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Material Sciences Historical Stock Price

Date	Open	High	Low	Close	Volume
2013-05-22	9.99	9.99	9.89	9.92	700
2013-05-21	9.99	9.99	9.99	9.99	95
2013-05-20	9.83	9.90	9.83	9.90	326
2013-05-16	9.99	10.05	9.96	9.96	517
2013-05-15	9.915	9.98	9.915	9.98	136
2013-05-14	9.90	10.01	9.90	9.92	2,100
2013-05-13	9.84	9.84	9.84	9.84	500
2013-05-09	10.15	10.15	10.03	10.03	700
2013-05-08	10.00	10.00	9.94	9.94	500
2013-05-07	10.00	10.00	9.94	10.00	808
2013-05-06	9.77	10.00	9.50	9.90	2,984
2013-05-03	10.55	10.55	10.45	10.45	367
2013-05-02	10.43	10.43	10.43	10.43	453
2013-05-01	10.28	10.49	10.28	10.49	718
2013-04-29	10.08	10.60	10.08	10.45	2,568
2013-04-25	10.19	10.19	10.19	10.19	118
2013-04-24	10.23	10.23	10.23	10.23	200
2013-04-23	10.15	10.25	10.13	10.25	736
2013-04-22	10.375	10.375	10.25	10.30	495
2013-04-19	10.40	10.40	10.40	10.40	100
2013-04-18	10.35	10.40	10.35	10.36	1,418
2013-04-17	10.50	10.50	10.44	10.44	200
2013-04-16	10.66	10.67	10.55	10.58	635
2013-04-15	10.65	10.65	10.55	10.55	751
2013-04-12	10.50	10.50	10.42	10.42	200
2013-04-11	10.50	10.50	10.44	10.44	387
2013-04-10	10.65	10.84	10.47	10.47	1,251
2013-04-09	10.83	10.83	10.78	10.78	783
2013-04-08	10.79	10.80	10.78	10.78	400
2013-04-05	10.82	10.90	10.79	10.79	513

» More Material Sciences Stock Price History