Historical Stock Prices

MCA 
$16.09
*  
0.13
0.81%
Get MCA Alerts
*Delayed - data as of Feb. 5, 2016  -  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 05-NOV-2015 TO 05-FEB-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.
02/05/2016 16 16.09 15.95 16.09 38,669
02/04/2016 15.85 15.96 15.85 15.96 33,179
02/03/2016 15.79 15.85 15.725 15.85 43,831
02/02/2016 15.8 15.85 15.67 15.75 60,641
02/01/2016 15.76 15.7949 15.72 15.75 41,882
01/29/2016 15.71 15.8 15.71 15.76 47,136
01/28/2016 15.65 15.71 15.6286 15.65 31,419
01/27/2016 15.67 15.74 15.61 15.63 54,572
01/26/2016 15.69 15.7599 15.6 15.69 63,807
01/25/2016 15.76 15.76 15.65 15.7 50,917
01/22/2016 15.76 15.76 15.67 15.69 110,982
01/21/2016 15.72 15.81 15.67 15.67 51,814
01/20/2016 15.77 15.77 15.57 15.66 105,183
01/19/2016 15.71 15.81 15.69 15.71 51,482
01/15/2016 15.66 15.74 15.66 15.7 76,721
01/14/2016 15.51 15.67 15.49 15.66 67,684
01/13/2016 15.49 15.54 15.44 15.48 55,715
01/12/2016 15.64 15.64 15.55 15.58 57,813
01/11/2016 15.71 15.71 15.59 15.61 53,323
01/08/2016 15.71 15.73 15.63 15.68 63,440
01/07/2016 15.66 15.75 15.61 15.67 56,404
01/06/2016 15.6 15.7 15.6 15.7 62,166
01/05/2016 15.56 15.63 15.56 15.6 34,564
01/04/2016 15.54 15.62 15.25 15.53 106,405
12/31/2015 15.58 15.64 15.553 15.6 18,758
12/30/2015 15.47 15.6 15.47 15.54 36,415
12/29/2015 15.5 15.53 15.4783 15.5 36,474
12/28/2015 15.5 15.54 15.43 15.52 16,431
12/24/2015 15.42 15.5 15.4 15.49 18,195
12/23/2015 15.38 15.54 15.37 15.42 57,160
12/22/2015 15.48 15.48 15.37 15.38 32,924
12/21/2015 15.27 15.52 15.21 15.49 103,348
12/18/2015 15.16 15.26 15.16 15.23 46,073
12/17/2015 15.12 15.25 15.12 15.18 44,700
12/16/2015 14.95 15.1 14.94 15.09 64,298
12/15/2015 14.95 14.99 14.92 14.96 66,667
12/14/2015 15.14 15.14 14.92 14.95 56,688
12/11/2015 15.14 15.45 15.07 15.12 118,841
12/10/2015 14.97 15.11 14.97 15.06 51,424
12/09/2015 15.1 15.14 15.04 15.05 52,554
12/08/2015 15.03 15.17 15.03 15.17 48,622
12/07/2015 15.05 15.08 15 15.07 40,225
12/04/2015 15.05 15.11 15 15.02 45,796
12/03/2015 15.11 15.11 15 15.0299 47,748
12/02/2015 15.13 15.15 15.06 15.12 42,380
12/01/2015 15.15 15.18 15.03 15.1 78,804
11/30/2015 15.08 15.11 15 15.04 36,744
11/27/2015 15.11 15.12 15.05 15.08 9,184
11/25/2015 15.09 15.09 15.05 15.07 31,123
11/24/2015 15.05 15.09 15.01 15.05 49,012
11/23/2015 14.99 15.07 14.99 15.023 34,261
11/20/2015 15.04 15.09 14.96 14.99 60,826
11/19/2015 15.12 15.15 15.02 15.03 44,857
11/18/2015 15.09 15.09 15 15.07 31,909
11/17/2015 15.05 15.1 15.05 15.09 47,902
11/16/2015 15.1 15.1696 15.09 15.14 18,563
11/13/2015 14.99 15.13 14.89 15.1 45,489
11/12/2015 14.91 15 14.85 14.96 38,630
11/11/2015 14.92 14.9628 14.9 14.96 24,713
11/10/2015 14.9 15.03 14.89 14.91 46,319
11/09/2015 15.1 15.1 14.89 14.89 129,155
11/06/2015 15.26 15.265 15.11 15.16 79,007
11/05/2015 15.31 15.33 15.26 15.32 26,860
*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?