Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Wednesday, December 9, 2009, 9:29AM ET - U.S. Markets open in 1 min.. Dow Down 1.00% Nasdaq  0.00%
MEMSIC, Inc. (MEMS)On Dec 8: 3.22   0.00 (0.00%)  
MORE ON MEMS
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
8-Dec-093.333.353.223.2233,3003.22
7-Dec-093.303.403.253.35152,5003.35
4-Dec-093.343.393.273.3364,5003.33
3-Dec-093.333.453.253.3165,6003.31
2-Dec-093.313.343.263.32106,6003.32
1-Dec-093.343.413.303.3126,7003.31
30-Nov-093.303.403.253.31110,0003.31
27-Nov-093.403.503.203.2017,8003.20
25-Nov-093.383.493.303.3033,2003.30
24-Nov-093.403.493.333.369,5003.36
23-Nov-093.423.503.413.4128,6003.41
20-Nov-093.433.503.373.4118,1003.41
19-Nov-093.473.503.453.4535,6003.45
18-Nov-093.493.503.453.499,0003.49
17-Nov-093.493.563.473.5010,2003.50
16-Nov-093.603.603.453.5152,2003.51
13-Nov-093.453.543.453.4924,7003.49
12-Nov-093.503.503.383.4627,4003.46
11-Nov-093.503.513.403.4561,1003.45
10-Nov-093.743.743.573.594,5003.59
9-Nov-093.663.803.663.7125,6003.71
6-Nov-093.343.753.343.6943,8003.69
5-Nov-093.403.523.303.3751,8003.37
4-Nov-093.363.443.243.4030,5003.40
3-Nov-093.453.523.193.3733,8003.37
2-Nov-093.423.723.013.2035,4003.20
30-Oct-093.543.793.393.4037,2003.40
29-Oct-093.763.763.573.5943,2003.59
28-Oct-093.793.823.503.5822,4003.58
27-Oct-093.943.943.753.8012,0003.80
26-Oct-093.683.933.413.8833,3003.88
23-Oct-093.864.013.633.6888,8003.68
22-Oct-093.934.003.903.9815,9003.98
21-Oct-094.004.003.913.9352,4003.93
20-Oct-093.904.003.904.0031,5004.00
19-Oct-093.974.003.893.9724,4003.97
16-Oct-093.934.003.903.9528,7003.95
15-Oct-093.953.963.883.9517,9003.95
14-Oct-093.953.983.903.9818,6003.98
13-Oct-093.943.983.853.9219,9003.92
12-Oct-093.894.003.873.9211,8003.92
9-Oct-093.823.903.793.8912,6003.89
8-Oct-093.933.963.813.8311,1003.83
7-Oct-093.893.983.893.9213,0003.92
6-Oct-093.803.883.623.8817,7003.88
5-Oct-093.893.893.663.7836,4003.78
2-Oct-093.693.793.653.7548,5003.75
1-Oct-093.743.823.703.7031,1003.70
30-Sep-093.793.793.673.7545,3003.75
29-Sep-093.913.933.763.7652,4003.76
28-Sep-094.004.003.903.9431,5003.94
25-Sep-093.853.993.853.999,9003.99
24-Sep-093.873.973.853.9714,5003.97
23-Sep-093.883.973.803.906,1003.90
22-Sep-093.963.993.753.9017,2003.90
21-Sep-093.934.003.923.9629,7003.96
18-Sep-093.953.953.853.9575,7003.95
17-Sep-093.873.993.873.9652,7003.96
16-Sep-093.953.953.863.8648,3003.86
15-Sep-093.974.023.913.9114,2003.91
14-Sep-093.864.053.863.9933,6003.99
11-Sep-093.863.953.843.8619,8003.86
10-Sep-093.924.033.863.9016,7003.90
9-Sep-093.884.053.833.9254,6003.92
8-Sep-093.754.033.753.9831,6003.98
4-Sep-093.703.903.683.7334,8003.73
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions