Historical Stock Prices

MACQ 
$10.25
*  
unch
unch
Get MACQ Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading MACQ now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-OCT-2016 TO 13-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
01/13/2017 10.25 10.25 10.25 10.25 00
01/12/2017 10.25 10.25 10.25 10.25 725
01/11/2017 10.04 10.04 10.04 10.04 00
01/10/2017 10.04 10.04 10.04 10.04 00
01/09/2017 10.04 10.04 10.04 10.04 00
01/06/2017 10.04 10.04 10.04 10.04 7,100
01/05/2017 10.0399 10.0399 10.0399 10.0399 00
01/04/2017 10.0399 10.0399 10.0399 10.0399 725
01/03/2017 10.04 10.04 10.04 10.04 2,800
12/30/2016 10.03 10.03 10 10 15,189
12/29/2016 10.04 10.04 10.04 10.04 00
12/28/2016 10.04 10.04 10.04 10.04 00
12/27/2016 10.04 10.04 10.04 10.04 00
12/23/2016 10 10.04 9.9999 10.04 46,326
12/22/2016 10 10 10 10 00
12/21/2016 10 10 10 10 00
12/20/2016 10 10 10 10 00
12/19/2016 10 10 10 10 13,689
12/16/2016 9.8 9.8 9.8 9.8 480
12/15/2016 9.8 9.8 9.8 9.8 00
12/14/2016 9.8 9.8 9.8 9.8 00
12/13/2016 9.8 9.8 9.8 9.8 00
12/12/2016 9.8 9.8 9.8 9.8 00
12/09/2016 9.8 9.8 9.8 9.8 00
12/08/2016 9.8 9.8 9.8 9.8 00
12/07/2016 9.8 9.8 9.8 9.8 00
12/06/2016 9.8018 9.8018 9.8 9.8 470
12/05/2016 9.75 9.75 9.75 9.75 00
12/02/2016 9.75 9.75 9.75 9.75 00
12/01/2016 9.75 9.75 9.75 9.75 00
11/30/2016 9.75 9.75 9.75 9.75 00
11/29/2016 9.75 9.75 9.75 9.75 00
11/28/2016 9.75 9.75 9.75 9.75 00
11/25/2016 9.75 9.75 9.75 9.75 00
11/23/2016 9.75 9.75 9.75 9.75 00
11/22/2016 9.75 9.75 9.75 9.75 00
11/21/2016 9.75 9.75 9.75 9.75 00
11/18/2016 9.75 9.75 9.75 9.75 00
11/17/2016 9.75 9.75 9.75 9.75 00
11/16/2016 9.75 9.75 9.75 9.75 00
11/15/2016 9.75 9.75 9.75 9.75 00
11/14/2016 9.75 10.2 9.3 9.75 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?