Dow Down0.17% Nasdaq Down0.28%

Muscle Pharm Corp. (MSLP)

-Other OTC
13.20 0.10(0.75%) Sep 30, 3:43PM EDT
|Pre-Market : NaN
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Dec 21, 20124.654.654.454.504,5004.50
Dec 20, 20124.794.794.654.658,2004.65
Dec 19, 20124.504.804.504.7522,2004.75
Dec 18, 20124.554.904.504.507,4004.50
Dec 17, 20124.454.504.454.505004.50
Dec 14, 20124.454.754.454.752,1004.75
Dec 13, 20124.764.764.304.7014,5004.70
Dec 12, 20124.244.994.244.7722,1004.77
Dec 11, 20124.214.304.104.301,9004.30
Dec 10, 20124.504.504.154.309,2004.30
Dec 7, 20125.505.504.154.956,6004.95
Dec 6, 20125.705.705.705.7005.70
Dec 5, 20125.505.705.505.701,4005.70
Dec 4, 20125.285.285.285.2805.28
Dec 3, 20125.285.285.285.282005.28
Nov 30, 20125.495.505.485.505005.50
Nov 29, 20124.906.004.905.503,6005.50
Nov 28, 20124.005.204.004.105,5004.10
Nov 27, 20124.504.524.004.001,5004.00
Nov 26, 20124.594.594.594.593004.59
Nov 26, 20121: 82 Stock Split
Nov 23, 20120.010.010.010.012,0008.53
Nov 21, 20120.010.010.010.012,8008.53
Nov 20, 20120.010.010.010.012,2008.53
Nov 19, 20120.010.010.010.017,9008.53
Nov 16, 20120.010.010.010.016,0008.53
Nov 15, 20120.010.010.010.012,6008.53
Nov 14, 20120.010.010.010.016,5008.53
Nov 13, 20120.010.010.010.0113,2008.53
Nov 12, 20120.010.010.010.015,5008.53
Nov 9, 20120.010.010.010.016,5008.53
Nov 8, 20120.010.010.010.0110,1008.53
Nov 7, 20120.010.010.010.0115,3008.53
Nov 6, 20120.010.010.010.0110,4008.53
Nov 5, 20120.010.010.010.017,9008.53
Nov 2, 20120.010.010.010.019,5008.53
Nov 1, 20120.010.010.010.017,9008.53
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in USD.