Historical Stock Prices

MBCN 
$31.96
*  
unch
unch
Get MBCN Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading MBCN 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 29-JAN-2016 TO 29-APR-2016

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.
04/29/2016 31.96 31.96 31.96 31.96 00
04/28/2016 31.96 31.96 31.96 31.96 262
04/27/2016 31.8836 31.8836 31.8836 31.8836 00
04/26/2016 31.8836 31.8836 31.8836 31.8836 00
04/25/2016 31.8836 31.8836 31.8836 31.8836 00
04/22/2016 31.8836 31.8836 31.8836 31.8836 00
04/21/2016 31.8836 31.8836 31.8836 31.8836 260
04/20/2016 31.57 31.8001 31.5 31.71 896
04/19/2016 33 33 33 33 00
04/18/2016 33 33 33 33 00
04/15/2016 33 33 33 33 00
04/14/2016 33 33 33 33 216
04/13/2016 32.5 32.5 32.5 32.5 361
04/12/2016 31.5 31.5 31.5 31.5 793
04/11/2016 31.19 31.19 31.19 31.19 00
04/08/2016 31.19 31.19 31.19 31.19 00
04/07/2016 31.19 31.19 31.19 31.19 244
04/06/2016 31.5 31.5 31.5 31.5 00
04/05/2016 31.5 31.5 31.5 31.5 00
04/04/2016 31.5 31.5 31.46 31.5 1,372
04/01/2016 31.5 31.5 31.5 31.5 00
03/31/2016 33.08 33.08 31.5 31.5 1,091
03/30/2016 32 32 32 32 316
03/29/2016 32 32 32 32 349
03/28/2016 31.5 31.5 31.5 31.5 00
03/24/2016 31.5 31.5 31.5 31.5 00
03/23/2016 31.5 31.5 31.5 31.5 00
03/22/2016 31.5 31.5 31.5 31.5 00
03/21/2016 31.55 31.55 31.5 31.5 521
03/18/2016 33.7 33.7 33.7 33.7 148
03/17/2016 32.75 32.75 32.75 32.75 00
03/16/2016 32.75 32.75 32.75 32.75 00
03/15/2016 32.75 32.75 32.75 32.75 328
03/14/2016 31.65 31.65 31.65 31.65 00
03/11/2016 31.59 31.65 31.59 31.65 327
03/10/2016 32.1001 32.1001 32.1001 32.1001 00
03/09/2016 32.1001 32.1001 32.1001 32.1001 00
03/08/2016 32.1001 32.1001 32.1001 32.1001 412
03/07/2016 32.2001 32.2001 32.1505 32.1505 649
03/04/2016 33.7945 33.7945 33.7945 33.7945 200
03/03/2016 31.72 31.72 31.72 31.72 00
03/02/2016 32 32 31.62 31.72 466
03/01/2016 31.43 31.5 31.43 31.5 571
02/29/2016 33.1 33.1 33.1 33.1 00
02/26/2016 33.1 33.1 33.1 33.1 00
02/25/2016 33.1 33.1 33.1 33.1 00
02/24/2016 33.1 33.1 33.1 33.1 00
02/23/2016 33.1 33.1 33.1 33.1 100
02/22/2016 33.1 33.1 33.1 33.1 00
02/19/2016 33.1 33.1 33.1 33.1 00
02/18/2016 33.25 33.25 33.1 33.1 234
02/17/2016 33.25 33.25 33.25 33.25 214
02/16/2016 33.75 33.75 33.75 33.75 00
02/12/2016 33 33.75 33 33.75 404
02/11/2016 33.5 33.5 33.5 33.5 00
02/10/2016 33.5 33.5 33.5 33.5 00
02/09/2016 33.5 33.5 33.5 33.5 119
02/08/2016 33.5 33.5 33.5 33.5 00
02/05/2016 33.5 33.5 33.5 33.5 425
02/04/2016 33.47 33.47 33.47 33.47 00
02/03/2016 33.47 33.47 33.47 33.47 00
02/02/2016 34 34 33.47 33.47 200
02/01/2016 33 33 33 33 00
01/29/2016 33 33 33 33 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?