MPS: Historical Prices for MPS GROUP INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	13.61	13.65	13.60	13.65	769,900	13.65
19-Nov-09	13.60	13.63	13.60	13.60	1,692,000	13.60
18-Nov-09	13.64	13.64	13.59	13.60	3,251,500	13.60
17-Nov-09	13.62	13.66	13.62	13.65	3,210,200	13.65
16-Nov-09	13.62	13.64	13.59	13.62	1,111,000	13.62
13-Nov-09	13.63	13.63	13.58	13.62	1,928,600	13.62
12-Nov-09	13.64	13.64	13.59	13.59	1,211,200	13.59
11-Nov-09	13.64	13.65	13.61	13.62	1,645,400	13.62
10-Nov-09	13.63	13.64	13.61	13.64	2,118,300	13.64
9-Nov-09	13.58	13.62	13.58	13.62	966,300	13.62
6-Nov-09	13.57	13.58	13.55	13.56	1,538,400	13.56
5-Nov-09	13.57	13.60	13.55	13.58	2,137,700	13.58
4-Nov-09	13.58	13.62	13.55	13.55	2,348,700	13.55
3-Nov-09	13.54	13.63	13.54	13.60	1,365,100	13.60
2-Nov-09	13.56	13.60	13.51	13.60	4,551,400	13.60
30-Oct-09	13.55	13.57	13.52	13.52	5,029,100	13.52
29-Oct-09	13.55	13.56	13.53	13.56	5,467,000	13.56
28-Oct-09	13.56	13.56	13.54	13.54	3,963,200	13.54
27-Oct-09	13.60	13.60	13.54	13.56	2,926,700	13.56
26-Oct-09	13.54	13.64	13.54	13.55	4,949,000	13.55
23-Oct-09	13.57	13.66	13.53	13.54	4,407,800	13.54
22-Oct-09	13.55	13.55	13.52	13.54	5,594,000	13.54
21-Oct-09	13.52	13.56	13.52	13.52	9,635,000	13.52
20-Oct-09	13.58	13.59	13.51	13.51	45,224,200	13.51
19-Oct-09	10.94	11.27	10.72	11.14	392,500	11.14
16-Oct-09	11.08	11.08	10.68	10.89	538,600	10.89
15-Oct-09	11.07	11.22	10.97	11.14	577,400	11.14
14-Oct-09	11.13	11.27	10.94	11.20	673,600	11.20
13-Oct-09	11.04	11.10	10.83	10.93	768,200	10.93
12-Oct-09	11.10	11.12	10.99	11.05	493,800	11.05
9-Oct-09	10.95	11.07	10.85	11.03	408,100	11.03
8-Oct-09	10.73	11.00	10.65	10.98	645,300	10.98
7-Oct-09	10.71	10.77	10.52	10.65	429,600	10.65
6-Oct-09	10.50	10.79	10.35	10.76	406,200	10.76
5-Oct-09	10.26	10.43	10.13	10.38	464,100	10.38
2-Oct-09	9.86	10.29	9.86	10.25	395,300	10.25
1-Oct-09	10.49	10.53	9.94	10.03	386,000	10.03
30-Sep-09	10.92	10.95	10.45	10.52	509,800	10.52
29-Sep-09	11.12	11.22	10.88	10.96	280,900	10.96
28-Sep-09	10.87	11.35	10.81	11.13	374,300	11.13
25-Sep-09	10.88	11.00	10.75	10.85	501,000	10.85
24-Sep-09	10.99	11.13	10.75	10.93	533,100	10.93
23-Sep-09	11.23	11.24	10.98	11.00	240,200	11.00
22-Sep-09	11.15	11.24	10.96	11.16	343,800	11.16
21-Sep-09	11.00	11.14	10.86	11.08	413,000	11.08
18-Sep-09	10.88	11.14	10.86	11.12	659,700	11.12
17-Sep-09	10.89	11.02	10.74	10.86	255,700	10.86
16-Sep-09	10.76	10.95	10.72	10.86	278,500	10.86
15-Sep-09	10.82	10.95	10.72	10.75	375,400	10.75
14-Sep-09	10.55	10.83	10.46	10.82	409,600	10.82
11-Sep-09	10.71	10.71	10.47	10.60	382,900	10.60
10-Sep-09	10.43	10.69	10.31	10.69	390,800	10.69
9-Sep-09	10.32	10.52	10.18	10.47	719,800	10.47
8-Sep-09	10.07	10.18	9.82	10.17	428,500	10.17
4-Sep-09	9.73	9.97	9.59	9.93	424,400	9.93
3-Sep-09	9.97	10.08	9.54	9.73	435,400	9.73
2-Sep-09	9.77	10.08	9.77	9.94	602,000	9.94
1-Sep-09	9.76	10.10	9.49	9.81	1,173,000	9.81
31-Aug-09	10.15	10.20	9.83	9.86	558,400	9.86
28-Aug-09	10.65	10.70	10.20	10.35	408,700	10.35
27-Aug-09	10.72	10.72	10.26	10.55	610,500	10.55
26-Aug-09	10.81	11.12	10.57	10.73	414,200	10.73
25-Aug-09	11.00	11.12	10.82	10.85	540,000	10.85
24-Aug-09	11.00	11.06	10.84	10.94	395,200	10.94
21-Aug-09	10.74	11.15	10.70	11.00	664,700	11.00
20-Aug-09	10.58	10.67	10.44	10.59	569,300	10.59
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions