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. The Material Sciences stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Material Sciences Historical Stock Price

DateOpenHighLowCloseVolume
2014-03-20 12.75 12.75 12.74 12.74 3,800
2014-03-19 12.74 12.75 12.74 12.74 1,500
2014-03-18 12.73 12.735 12.73 12.735 2,300
2014-03-17 12.73 12.74 12.725 12.73 2,607
2014-03-14 12.73 12.73 12.73 12.73 200
2014-03-13 12.73 12.74 12.73 12.73 20,269
2014-03-12 12.73 12.73 12.73 12.73 500
2014-03-11 12.73 12.73 12.73 12.73 500
2014-03-07 12.72 12.75 12.71 12.72 5,076
2014-03-06 12.76 12.77 12.71 12.75 728
2014-03-05 12.72 12.755 12.69 12.755 517
2014-03-04 12.73 12.73 12.72 12.72 670
2014-02-27 12.71 12.72 12.71 12.72 228
2014-02-26 12.74 12.74 12.71 12.71 16
2014-02-25 12.72 12.72 12.71 12.71 1,200
2014-02-24 12.72 12.72 12.715 12.715 30
2014-02-21 12.72 12.72 12.70 12.70 376
2014-02-20 12.75 12.75 12.68 12.69 25
2014-02-19 12.71 12.71 12.71 12.71 10
2014-02-18 12.70 12.70 12.70 12.70 200
2014-02-14 12.77 12.77 12.71 12.76 925
2014-02-13 12.76 12.76 12.76 12.76 9
2014-02-12 12.75 12.75 12.75 12.75 100
2014-02-07 12.77 12.80 12.77 12.80 2,100
2014-02-06 12.71 12.71 12.71 12.71 110
2014-02-05 12.70 12.70 12.70 12.70 100
2014-02-04 12.78 12.87 12.78 12.78 1,604
2014-02-03 12.71 12.74 12.68 12.69 9,499
2014-01-31 12.72 12.77 12.68 12.71 1,030
2014-01-30 12.76 12.76 12.68 12.70 2,853

» More Material Sciences Stock Price History

To see other companies like Material Sciences (MASC), view our stock market today for news, and other data.