MCCORMICK & SCHMICKS SEAFD RES Historical Stock Price

Below is the stock price history for Mccormick & Schmicks Seafd Res MSSR. Data is recorded each day for the historical open, high, low, close and volume. The Mccormick & Schmicks Seafd Res 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.

Mccormick & Schmicks Seafd Res Historical Stock Price

DateOpenHighLowCloseVolume
2012-01-03 8.75 8.76 8.75 8.76 13,661
2011-12-30 8.74 8.75 8.74 8.745 6,294
2011-12-29 8.75 8.75 8.75 8.75 1,238
2011-12-28 8.74 8.75 8.74 8.75 2,113
2011-12-27 8.73 8.75 8.73 8.75 23,500
2011-12-23 8.73 8.73 8.73 8.73 3,546
2011-12-22 8.73 8.73 8.73 8.73 500
2011-12-21 8.72 8.72 8.72 8.72 2,933
2011-12-20 8.73 8.73 8.72 8.725 7,405
2011-12-19 8.73 8.73 8.72 8.73 20,147
2011-12-16 8.72 8.735 8.72 8.73 28,302
2011-12-15 8.71 8.715 8.71 8.715 17,047
2011-12-14 8.70 8.71 8.70 8.71 33,732
2011-12-13 8.71 8.71 8.70 8.70 8,033
2011-12-12 8.70 8.71 8.70 8.705 16,553
2011-12-09 8.70 8.71 8.69 8.705 38,887
2011-12-08 8.70 8.71 8.695 8.705 43,946
2011-12-07 8.70 8.71 8.68 8.69 90,225
2011-12-06 8.70 8.70 8.695 8.695 16,967
2011-12-05 8.70 8.705 8.69 8.69 143,454
2011-12-02 8.70 8.705 8.69 8.69 105,918
2011-12-01 8.71 8.71 8.69 8.69 115,108
2011-11-30 8.69 8.71 8.69 8.70 103,213
2011-11-29 8.70 8.70 8.68 8.69 34,855
2011-11-28 8.70 8.70 8.68 8.70 36,520
2011-11-25 8.69 8.69 8.66 8.68 27,367
2011-11-23 8.67 8.69 8.67 8.67 34,200
2011-11-22 8.67 8.69 8.67 8.67 18,070
2011-11-21 8.63 8.66 8.63 8.64 59,049
2011-11-18 8.69 8.69 8.65 8.67 100,350

» More Mccormick & Schmicks Seafd Res Stock Price History

To see other companies like Mccormick & Schmicks Seafd Res (MSSR), view our stock market today for news, and other data.