Historical Stock Prices

MCA 
$14.53
*  
0.01
0.07%
Get MCA Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading MCA now
Exchange: NYSE

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 03-APR-2015 TO 03-JUL-2015

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.
07/02/2015 14.53 14.54 14.39 14.53 91,774
07/01/2015 14.52 14.54 14.45 14.54 53,309
06/30/2015 14.27 14.51 14.25 14.51 69,931
06/29/2015 14.36 14.42 14.28 14.31 89,400
06/26/2015 14.5 14.51 14.39 14.43 63,175
06/25/2015 14.58 14.6 14.49 14.51 78,853
06/24/2015 14.67 14.68 14.55 14.56 47,188
06/23/2015 14.71 14.73 14.6 14.65 68,574
06/22/2015 14.75 14.75 14.64 14.71 35,181
06/19/2015 14.69 14.77 14.69 14.75 55,011
06/18/2015 14.67 14.7099 14.66 14.66 30,122
06/17/2015 14.66 14.7 14.6315 14.69 29,212
06/16/2015 14.63 14.68 14.55 14.6501 67,929
06/15/2015 14.64 14.69 14.58 14.62 115,604
06/12/2015 14.64 14.69 14.59 14.64 33,922
06/11/2015 14.61 14.63 14.54 14.63 137,460
06/10/2015 14.68 14.74 14.6 14.62 64,154
06/09/2015 14.93 14.93 14.62 14.68 95,436
06/08/2015 15.02 15.03 14.92 14.959 63,059
06/05/2015 15.02 15.08 14.95 15 99,377
06/04/2015 15.2 15.2 15.07 15.12 72,725
06/03/2015 15.2 15.21 15.19 15.2 26,466
06/02/2015 15.24 15.24 15.21 15.2101 110,838
06/01/2015 15.29 15.29 15.22 15.24 45,368
05/29/2015 15.25 15.27 15.19 15.27 86,015
05/28/2015 15.29 15.31 15.24 15.27 30,907
05/27/2015 15.25 15.3 15.2101 15.29 60,509
05/26/2015 15.25 15.27 15.22 15.25 49,487
05/22/2015 15.26 15.32 15.22 15.29 63,535
05/21/2015 15.34 15.34 15.22 15.27 134,702
05/20/2015 15.34 15.35 15.29 15.3 45,668
05/19/2015 15.34 15.36 15.25 15.35 58,782
05/18/2015 15.41 15.43 15.31 15.38 51,833
05/15/2015 15.35 15.45 15.29 15.43 57,463
05/14/2015 15.32 15.37 15.29 15.35 37,512
05/13/2015 15.41 15.42 15.31 15.34 57,292
05/12/2015 15.46 15.53 15.4 15.4599 61,346
05/11/2015 15.49 15.5299 15.44 15.49 124,281
05/08/2015 15.42 15.55 15.41 15.54 58,595
05/07/2015 15.36 15.46 15.33 15.34 132,665
05/06/2015 15.44 15.48 15.33 15.33 99,485
05/05/2015 15.49 15.5 15.45 15.5 73,221
05/04/2015 15.48 15.5 15.45 15.47 62,567
05/01/2015 15.55 15.5699 15.49 15.5 27,634
04/30/2015 15.58 15.58 15.47 15.54 66,700
04/29/2015 15.54 15.62 15.52 15.58 30,269
04/28/2015 15.54 15.59 15.53 15.56 49,355
04/27/2015 15.46 15.56 15.46 15.53 17,369
04/24/2015 15.58 15.58 15.45 15.48 18,694
04/23/2015 15.56 15.6 15.54 15.55 35,852
04/22/2015 15.64 15.66 15.47 15.51 60,746
04/21/2015 15.65 15.65 15.55 15.6155 43,081
04/20/2015 15.59 15.64 15.58 15.62 33,642
04/17/2015 15.53 15.61 15.51 15.56 33,559
04/16/2015 15.55 15.55 15.49 15.54 47,963
04/15/2015 15.6 15.6 15.5301 15.54 51,819
04/14/2015 15.6 15.63 15.58 15.61 35,848
04/13/2015 15.58 15.6 15.54 15.55 39,564
04/10/2015 15.73 15.75 15.65 15.67 49,917
04/09/2015 15.68 15.69 15.58 15.68 30,488
04/08/2015 15.61 15.73 15.58 15.63 75,042
04/07/2015 15.57 15.65 15.56 15.65 41,207
04/06/2015 15.55 15.61 15.52 15.56 56,691
*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?