Mission West Properties (MSW)

8.51 -0.08  -0.93%  May 30, 5:20PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Mission West Properties Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 29, 2012 8.76 8.79 8.536 8.59 23202
May 25, 2012 8.69 8.839 8.52 8.73 28835
May 24, 2012 8.68 8.68 8.50 8.67 19996
May 23, 2012 8.40 8.75 8.37 8.65 37850
May 22, 2012 8.65 8.78 8.30 8.51 68097
May 21, 2012 8.40 8.66 8.265 8.61 49977
May 18, 2012 8.21 8.50 8.19 8.41 62486
May 17, 2012 8.57 8.62 8.01 8.21 59115
May 16, 2012 8.90 8.90 8.58 8.58 129941
May 15, 2012 8.78 8.93 8.78 8.90 58501
May 14, 2012 8.99 9.13 8.72 8.78 43185
May 11, 2012 9.04 9.169 9.00 9.09 26287
May 10, 2012 9.10 9.25 9.07 9.12 32694
May 9, 2012 9.17 9.44 8.955 9.07 94497
May 8, 2012 9.00 9.29 8.89 9.27 30357
May 7, 2012 8.95 9.06 8.83 9.02 11331
May 4, 2012 9.03 9.15 8.801 8.99 55141
May 3, 2012 8.87 9.08 8.85 9.07 51219
May 2, 2012 8.71 8.94 8.71 8.90 48043
May 1, 2012 8.77 8.90 8.67 8.78 73665
April 30, 2012 8.94 8.98 8.75 8.78 40749
April 27, 2012 9.02 9.10 8.94 8.96 42606
April 26, 2012 9.12 9.12 8.89 9.02 60155
April 25, 2012 9.05 9.13 8.92 9.13 34373
April 24, 2012 8.80 9.00 8.75 8.98 31209
April 23, 2012 8.95 9.02 8.70 8.82 64206
April 20, 2012 9.12 9.22 8.98 9.07 44206
April 19, 2012 9.15 9.18 8.920 9.04 62451
April 18, 2012 9.19 9.27 9.13 9.16 28430
April 17, 2012 9.21 9.31 9.17 9.23 38802
April 16, 2012 9.26 9.41 9.12 9.20 39587
April 13, 2012 9.42 9.42 9.24 9.25 36017
April 12, 2012 9.58 9.60 9.25 9.47 70563
April 11, 2012 9.32 9.70 9.28 9.61 50856
April 10, 2012 9.58 9.58 9.22 9.28 67955
April 9, 2012 9.67 9.80 9.56 9.58 34672
April 5, 2012 9.77 9.838 9.73 9.79 33555
April 4, 2012 9.81 9.85 9.75 9.81 37996
April 3, 2012 9.93 10.01 9.831 9.92 40609
April 2, 2012 9.83 10.00 9.82 9.98 108853
March 30, 2012 9.88 9.90 9.66 9.86 72894
March 29, 2012 9.69 9.87 9.52 9.83 26112
March 28, 2012 9.50 9.89 9.48 9.74 64947
March 27, 2012 9.89 10.03 9.715 9.73 47158
March 26, 2012 9.91 10.10 9.80 9.89 48578
March 23, 2012 9.71 9.88 9.69 9.87 54023
March 22, 2012 9.75 9.819 9.65 9.72 34636
March 21, 2012 9.85 9.91 9.71 9.77 34215
March 20, 2012 9.79 9.87 9.54 9.77 92060
March 19, 2012 9.97 10.08 9.17 10.00 165373
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

MSW News

$MSW filed latest Quarterly Report http://stks.co/3g1v
about 26 days ago by MarketBrief
$MSW Announces Regular and Special Dividend of $0.22
about 72 days ago by Benzinga
With all the IPO money floating around silicon valley lately, you cannot blame $MSW for thinking it is a good time to try again for a sale.
about 106 days ago by bradloncar
$MSW nice breakout today. 5.6% yield
about 153 days ago by billgunderson
$MSW filed latest Quarterly Report http://stks.co/13LA
about 203 days ago by MarketBrief
RT @Benzinga Earnings tonight: $YUM $MAR $OZRK $MSW $UWN
about 322 days ago by ThomasCR
Earnings tonight: $YUM $MAR $OZRK $MSW $UWN
about 322 days ago by Benzinga
$MSW on a roll today!!! WOOOHOOO!!
about 407 days ago by urahoho
Some weekly swing trade idea's for the Russell 1000 and various ETF's are posted, http://bit.ly/3AfoeG , $MSW
about 850 days ago by cuccaa
Mission West Ppties 1Q Rev $25.8M $MSW
about 1141 days ago by WeeklyTA
Deutsche cuts $SWK Goldman cuts $SHW HSBC cuts $NKE Jefferies cuts $CEG JPMorgan cuts $MSW Merrill cuts $EXR; cuts $PSA; cuts $YSI
about 1409 days ago by OptionsNews

Recent Quotes

Symbol Price Chg Chg % Market Cap
MSW 8.51 -0.08 -0.93% 194.74M
MSTR 122.22 -4.86 -3.82% 1.370B
MSPD 3.35 -0.17 -4.83% 122.81M
MSP 11.08 -0.08 -0.73%
MSON 2.08 +0.00 +0.00% 14.56M
MSO 3.05 -0.06 -1.93% 207.84M
MSN 2.00 -0.07 -3.38% 56.16M
MSM 72.78 -1.34 -1.81% 4.677B
MSL 13.07 -0.31 -2.32% 140.09M
MSI 47.80 -1.03 -2.11% 14.24B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close