Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 19, 2009, 9:35AM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

MOSAID TECHNOLOGIE COM NPV (MSD.TO)

On Dec 18: 18.76   0.00 (0.00%)

MORE ON MSD.TO

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 18-Dec-09 18.93 18.93 18.76 18.76 2,100 18.76 17-Dec-09 18.98 18.98 18.58 18.76 18,500 18.76 16-Dec-09 18.73 19.14 18.73 18.92 40,000 18.92 15-Dec-09 18.29 18.87 18.25 18.80 29,000 18.80 14-Dec-09 18.25 18.38 18.20 18.33 18,700 18.33 11-Dec-09 18.40 18.40 18.06 18.09 31,300 18.09 10-Dec-09 18.40 18.40 18.25 18.37 51,900 18.37 9-Dec-09 18.40 18.44 18.25 18.39 13,100 18.39 8-Dec-09 18.65 18.65 18.15 18.39 25,700 18.39 7-Dec-09 19.12 19.12 18.59 18.64 15,100 18.64 4-Dec-09 18.98 18.99 18.67 18.77 15,200 18.77 3-Dec-09 18.96 19.15 18.90 19.00 96,400 19.00 2-Dec-09 18.91 18.96 18.67 18.89 163,800 18.89 1-Dec-09 18.87 19.10 18.87 18.93 166,500 18.93 30-Nov-09 19.00 19.31 18.75 18.88 37,200 18.88 27-Nov-09 17.82 19.24 17.59 19.06 93,500 19.06 26-Nov-09 17.75 17.90 17.75 17.86 13,500 17.86 25-Nov-09 17.99 17.99 17.69 17.88 25,700 17.88 24-Nov-09 17.30 17.89 17.20 17.84 34,700 17.84 23-Nov-09 16.75 17.41 16.75 17.27 95,300 17.27 20-Nov-09 15.86 16.03 15.66 15.96 10,600 15.96 19-Nov-09 15.52 15.87 15.42 15.81 25,500 15.81 18-Nov-09 16.22 16.24 15.84 15.84 34,000 15.84 17-Nov-09 16.05 16.24 15.82 16.12 12,400 16.12 16-Nov-09 16.12 16.20 15.96 16.06 30,300 16.06 13-Nov-09 15.77 15.98 15.75 15.98 12,900 15.98 12-Nov-09 16.00 16.11 15.82 15.83 11,700 15.83 11-Nov-09 15.75 15.99 15.70 15.98 37,100 15.98 10-Nov-09 15.80 15.80 15.62 15.77 10,700 15.77 9-Nov-09 15.62 16.24 15.62 15.72 28,800 15.72 6-Nov-09 15.93 15.99 15.60 15.67 21,400 15.67 5-Nov-09 15.50 15.94 15.50 15.80 28,400 15.80 4-Nov-09 15.07 15.69 15.07 15.45 30,700 15.45 3-Nov-09 15.42 16.30 14.95 14.96 70,000 14.96 2-Nov-09 16.85 16.85 15.26 15.42 65,600 15.42 30-Oct-09 16.45 16.59 16.06 16.45 37,200 16.45 29-Oct-09 16.51 16.62 16.33 16.55 14,100 16.55 28-Oct-09 17.29 17.36 16.17 16.31 88,300 16.31 27-Oct-09 17.51 17.52 17.26 17.33 17,800 17.33 26-Oct-09 17.76 17.92 17.52 17.64 9,700 17.64 23-Oct-09 18.04 18.04 17.82 17.92 13,800 17.92 22-Oct-09 17.96 17.97 17.83 17.93 9,000 17.93 21-Oct-09 17.82 18.10 17.78 17.96 28,300 17.96 20-Oct-09 18.03 18.07 17.85 17.89 27,800 17.89 19-Oct-09 17.89 18.17 17.89 18.06 28,000 18.06 16-Oct-09 17.66 17.90 17.66 17.90 18,600 17.90 15-Oct-09 17.77 17.88 17.71 17.86 42,800 17.86 14-Oct-09 17.75 17.87 17.72 17.84 33,000 17.84 13-Oct-09 17.74 17.74 17.28 17.64 17,300 17.64 9-Oct-09 17.40 17.43 17.30 17.36 41,400 17.36 8-Oct-09 17.27 17.41 17.00 17.35 40,700 17.35 7-Oct-09 17.42 17.71 17.26 17.26 30,600 17.26 6-Oct-09 17.40 17.65 17.32 17.42 34,700 17.42 5-Oct-09 17.40 17.43 17.15 17.40 18,900 17.40 2-Oct-09 17.04 17.37 17.00 17.15 34,300 17.15 1-Oct-09 18.10 18.24 17.85 17.87 39,100 17.87 30-Sep-09 18.21 18.25 17.99 18.06 18,200 18.06 29-Sep-09 18.00 18.55 18.00 18.25 46,300 18.25 28-Sep-09 18.17 18.17 17.80 17.99 34,300 17.99 25-Sep-09 18.09 18.09 17.45 17.83 58,100 17.83 24-Sep-09 18.19 18.19 18.01 18.09 18,000 18.09 23-Sep-09 18.18 18.18 17.87 18.14 38,100 18.14 23-Sep-09 $ 0.25 Dividend 22-Sep-09 18.21 18.34 18.21 18.24 23,300 17.99 21-Sep-09 18.01 18.45 18.01 18.15 90,800 17.90 18-Sep-09 18.27 18.64 18.00 18.23 264,600 17.98 17-Sep-09 18.26 18.35 18.00 18.24 95,600 17.99 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions