Historical Stock Prices

MC 
$26.41
*  
0.36
1.34%
Get MC Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading MC now
Exchange:NYSE
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 23-JUN-2016 TO 23-SEP-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.
09/23/2016 26.7 26.84 26.36 26.41 34,344
09/22/2016 26.66 26.84 26.26 26.77 46,361
09/21/2016 26.14 26.55 26.06 26.53 51,192
09/20/2016 26.27 26.42 25.8 25.95 72,048
09/19/2016 26.25 26.42 25.93 26.09 58,332
09/16/2016 26.1 26.39 25.93 26.15 148,646
09/15/2016 25.77 26.22 25.52 26.09 65,305
09/14/2016 25.52 25.92 25.49 25.69 108,814
09/13/2016 26.13 26.3 25.28 25.52 132,141
09/12/2016 25.78 26.45 25.56 26.42 323,416
09/09/2016 26.35 26.39 25.7 25.72 76,349
09/08/2016 26.27 26.92 26.2 26.34 71,757
09/07/2016 25.95 26.61 25.76 26.23 158,855
09/06/2016 26.59 26.81 25.8 25.97 149,624
09/02/2016 26.55 26.66 26.08 26.61 74,333
09/01/2016 26.95 27.05 26.28 26.49 65,804
08/31/2016 26.94 27.07 26.6 26.95 98,924
08/30/2016 26.81 27.22 26.7 26.97 76,497
08/29/2016 26.93 27.105 26.73 26.8 59,604
08/26/2016 27.14 27.5 26.77 26.88 67,534
08/25/2016 26.82 27.15 26.64 27.1 63,552
08/24/2016 26.95 27.29 26.77 26.89 63,461
08/23/2016 26.61 27.343 26.5 26.86 67,577
08/22/2016 26.11 26.65 25.9565 26.47 71,511
08/19/2016 26.02 26.36 25.935 26.19 158,126
08/18/2016 26.18 26.18 25.875 26.04 95,995
08/17/2016 26.55 26.7 26.16 26.36 80,391
08/16/2016 26.56 26.72 26.27 26.47 64,351
08/15/2016 26.4 26.73 26.31 26.59 74,401
08/12/2016 26.15 26.839 25.69 26.29 89,101
08/11/2016 26.47 27.11 26.2 26.21 103,798
08/10/2016 26.87 26.9 26.39 26.41 88,127
08/09/2016 26.99 27.1 26.79 26.83 90,422
08/08/2016 27.2 27.37 26.96 27.04 84,640
08/05/2016 26.73 27.43 26.51 27.07 122,981
08/04/2016 26 27.175 25.04 26.45 138,217
08/03/2016 24.46 24.89 24.35 24.69 62,955
08/02/2016 24.76 24.86 24.14 24.42 114,811
08/01/2016 24.96 25.1 24.3 24.86 82,986
07/29/2016 24.94 25.19 24.76 24.89 57,363
07/28/2016 25.26 25.26 24.63 25.05 81,574
07/27/2016 25.1 25.535 25.06 25.39 69,802
07/26/2016 24.99 25.385 24.91 25.13 60,505
07/25/2016 25.08 25.13 24.78 25.07 86,715
07/22/2016 24.88 25.17 24.76 25.11 58,595
07/21/2016 25.2 25.48 24.79 24.88 84,967
07/20/2016 25.2 25.42 24.86 25.11 56,561
07/19/2016 25.1 25.2 24.81 25 80,898
07/18/2016 25.28 25.46 25.1 25.22 63,804
07/15/2016 25.32 25.39 24.985 25.24 101,568
07/14/2016 24.52 25.29 24.3 25.1 190,625
07/13/2016 24.15 24.2 23.84 24.1 69,003
07/12/2016 23.96 24.22 23.78 24.07 104,550
07/11/2016 23.43 23.76 23.27 23.68 96,377
07/08/2016 23.2 23.5799 23.15 23.39 83,429
07/07/2016 22.47 23.04 22.47 22.85 149,052
07/06/2016 22.13 22.56 21.91 22.51 190,567
07/05/2016 22.6 22.61 22.17 22.25 155,803
07/01/2016 22.39 23.12 22.2301 22.71 263,127
06/30/2016 22.35 22.51 21.95 22.5 111,825
06/29/2016 22.3 22.52 21.96 22.33 212,448
06/28/2016 22.86 22.96 21.93 22.02 243,890
06/27/2016 24.08 24.25 22.2 22.47 259,554
06/24/2016 25.71 25.99 24.35 24.35 477,510
06/23/2016 26.72 27.13 26.6001 26.99 101,099
*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?