MCBC

Historical Stock Prices

$5.27
*  
0.04
0.75%
Get MCBC Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading MCBC 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: 1 Year, From 17-APR-2014 TO 17-APR-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.
04/17/2015 5.3 5.35 5.26 5.27 32,114
04/16/2015 5.34 5.35 5.31 5.31 27,674
04/15/2015 5.33 5.35 5.3 5.35 20,954
04/14/2015 5.27 5.31 5.26 5.3 25,209
04/13/2015 5.28 5.29 5.26 5.28 26,926
04/10/2015 5.35 5.35 5.26 5.29 16,941
04/09/2015 5.34 5.34 5.26 5.31 28,726
04/08/2015 5.31 5.34 5.26 5.32 17,080
04/07/2015 5.29 5.34 5.29 5.34 19,274
04/06/2015 5.25 5.35 5.25 5.32 31,309
04/02/2015 5.31 5.38 5.28 5.31 35,878
04/01/2015 5.31 5.35 5.27 5.32 47,866
03/31/2015 5.3 5.39 5.3 5.35 45,384
03/30/2015 5.3 5.35 5.27 5.33 26,608
03/27/2015 5.32 5.32 5.27 5.3 27,518
03/26/2015 5.31 5.34 5.27 5.3 28,752
03/25/2015 5.36 5.36 5.29 5.3 22,163
03/24/2015 5.37 5.4 5.31 5.36 15,659
03/23/2015 5.39 5.4156 5.33 5.37 40,454
03/20/2015 5.35 5.44 5.32 5.43 91,629
03/19/2015 5.31 5.35 5.3 5.33 19,936
03/18/2015 5.32 5.34 5.3 5.31 19,227
03/17/2015 5.31 5.34 5.27 5.31 38,110
03/16/2015 5.35 5.35 5.281 5.32 18,169
03/13/2015 5.3 5.36 5.27 5.33 32,124
03/12/2015 5.31 5.38 5.3 5.38 27,090
03/11/2015 5.25 5.28 5.25 5.25 25,610
03/10/2015 5.25 5.28 5.25 5.26 36,236
03/09/2015 5.27 5.33 5.25 5.27 21,063
03/06/2015 5.27 5.34 5.25 5.26 44,560
03/05/2015 5.31 5.35 5.26 5.28 29,654
03/04/2015 5.35 5.39 5.3 5.3 12,904
03/03/2015 5.35 5.3901 5.35 5.35 19,204
03/02/2015 5.4 5.45 5.39 5.4 21,574
02/27/2015 5.4 5.44 5.35 5.4 74,660
02/26/2015 5.35 5.42 5.35 5.39 15,604
02/25/2015 5.394 5.42 5.37 5.37 20,000
02/24/2015 5.37 5.47 5.35 5.37 23,028
02/23/2015 5.41 5.43 5.3 5.33 32,836
02/20/2015 5.49 5.49 5.4015 5.44 26,583
02/19/2015 5.47 5.54 5.4 5.47 37,483
02/18/2015 5.38 5.5 5.3236 5.46 35,373
02/17/2015 5.32 5.44 5.32 5.4 19,593
02/13/2015 5.38 5.4 5.35 5.35 31,911
02/12/2015 5.31 5.44 5.31 5.36 28,393
02/11/2015 5.37 5.37 5.2881 5.31 23,652
02/10/2015 5.43 5.45 5.3206 5.4 24,398
02/09/2015 5.49 5.5 5.39 5.4 30,205
02/06/2015 5.48 5.53 5.38 5.49 137,975
02/05/2015 5.38 5.49 5.35 5.46 85,587
02/04/2015 5.43 5.61 5.34 5.39 75,351
02/03/2015 5.29 5.45 5.29 5.45 38,683
02/02/2015 5.31 5.35 5.26 5.3 42,698
01/30/2015 5.27 5.37 5.23 5.27 27,660
01/29/2015 5.23 5.39 5.22 5.38 21,832
01/28/2015 5.28 5.3 5.18 5.19 36,641
01/27/2015 5.26 5.32 5.23 5.24 27,046
01/26/2015 5.29 5.4 5.27 5.34 9,891
01/23/2015 5.43 5.43 5.2493 5.31 8,725
01/22/2015 5.23 5.41 5.23 5.41 40,763
01/21/2015 5.19 5.34 5.19 5.23 59,275
01/20/2015 5.26 5.26 5.2 5.22 25,870
01/16/2015 5.24 5.28 5.22 5.26 40,464
01/15/2015 5.25 5.26 5.12 5.26 61,559
01/14/2015 5.28 5.32 5.22 5.25 33,081
01/13/2015 5.35 5.437 5.26 5.32 63,847
01/12/2015 5.44 5.44 5.3 5.3 18,524
01/09/2015 5.43 5.44 5.37 5.39 16,829
01/08/2015 5.36 5.47 5.34 5.43 19,383
01/07/2015 5.35 5.37 5.3 5.32 28,046
01/06/2015 5.4 5.46 5.29 5.31 120,539
01/05/2015 5.45 5.5 5.38 5.39 30,680
01/02/2015 5.49 5.5 5.29 5.47 84,812
12/31/2014 5.49 5.5 5.42 5.44 44,608
12/30/2014 5.5 5.59 5.43 5.46 40,732
12/29/2014 5.49 5.63 5.49 5.52 84,416
12/26/2014 5.5 5.55 5.4755 5.5 64,590
12/24/2014 5.43 5.5 5.41 5.48 44,762
12/23/2014 5.42 5.45 5.34 5.41 81,189
12/22/2014 5.3 5.41 5.26 5.4 38,177
12/19/2014 5.4 5.45 5.28 5.28 202,275
12/18/2014 5.45 5.45 5.34 5.42 38,390
12/17/2014 5.24 5.45 5.24 5.4 109,266
12/16/2014 5.23 5.3 5.1901 5.25 52,279
12/15/2014 5.39 5.39 5.22 5.27 37,504
12/12/2014 5.22 5.38 5.22 5.27 40,789
12/11/2014 5.32 5.4 5.25 5.28 54,315
12/10/2014 5.37 5.44 5.2775 5.28 106,917
12/09/2014 5.21 5.4 5.21 5.4 48,952
12/08/2014 5.34 5.65 5.2 5.28 68,777
12/05/2014 5.15 5.39 5.15 5.37 142,170
12/04/2014 5.15 5.25 5.11 5.16 43,983
12/03/2014 5.14 5.23 5.096 5.17 33,941
12/02/2014 5.09 5.14 5.07 5.14 28,887
12/01/2014 5.08 5.1027 5.06 5.06 42,779
11/28/2014 5.14 5.14 5.05 5.06 33,476
11/26/2014 5.07 5.13 5.07 5.12 17,283
11/25/2014 5.12 5.15 5.05 5.07 6,811
11/24/2014 5.1 5.15 5.03 5.13 32,326
11/21/2014 5.14 5.14 5.05 5.06 36,419
11/20/2014 5.03 5.1 5.023 5.08 25,626
11/19/2014 5.1 5.11 5.05 5.05 36,092
11/18/2014 5.07 5.2 5.05 5.08 33,329
11/17/2014 5.19 5.23 5.08 5.1 47,579
11/14/2014 5.29 5.3 5.16 5.17 30,052
11/13/2014 5.34 5.35 5.22 5.3 25,225
11/12/2014 5.25 5.35 5.25 5.32 61,641
11/11/2014 5.26 5.31 5.26 5.3 48,542
11/10/2014 5.25 5.3 5.22 5.3 33,126
11/07/2014 5.25 5.28 5.21 5.26 31,911
11/06/2014 5.25 5.28 5.2101 5.27 35,074
11/05/2014 5.25 5.25 5.22 5.25 43,175
11/04/2014 5.14 5.25 5.14 5.24 45,693
11/03/2014 5.18 5.22 5.1355 5.2 48,627
10/31/2014 5.25 5.25 5.168 5.21 81,725
10/30/2014 5.15 5.24 5.131 5.21 71,083
10/29/2014 5.18 5.19 5.12 5.18 28,363
10/28/2014 5.03 5.2 5.003 5.19 65,775
10/27/2014 5 5.05 5 5.01 15,003
10/24/2014 5.09 5.09 5 5.01 17,700
10/23/2014 5.02 5.06 4.9111 5.02 29,682
10/22/2014 5.1 5.1 4.94 4.98 24,221
10/21/2014 5.05 5.12 5.03 5.09 19,198
10/20/2014 5 5.05 4.99 5.05 39,174
10/17/2014 5.18 5.18 5.06 5.07 31,688
10/16/2014 5.02 5.15 5.02 5.1 30,716
10/15/2014 4.98 5.02 4.8 4.99 60,634
10/14/2014 4.98 5.07 4.9792 5.04 45,170
10/13/2014 4.82 4.98 4.82 4.93 31,770
10/10/2014 4.78 4.93 4.78 4.83 45,067
10/09/2014 4.87 4.88 4.8 4.81 40,864
10/08/2014 4.77 4.92 4.77 4.87 38,826
10/07/2014 4.76 4.89 4.76 4.8 38,727
10/06/2014 4.9 4.9 4.77 4.77 33,852
10/03/2014 4.94 4.9619 4.9 4.91 19,161
10/02/2014 4.83 4.93 4.78 4.88 51,400
10/01/2014 4.81 4.85 4.77 4.77 61,095
09/30/2014 4.9 4.9 4.8 4.8 53,696
09/29/2014 4.85 4.92 4.85 4.89 27,215
09/26/2014 4.89 4.94 4.86 4.89 29,838
09/25/2014 4.97 4.98 4.9 4.9 28,564
09/24/2014 4.93 4.99 4.92 4.98 28,981
09/23/2014 4.9 4.975 4.9 4.91 36,432
09/22/2014 4.91 5.01 4.903 4.92 33,153
09/19/2014 5 5.07 4.92 4.95 96,315
09/18/2014 4.94 5.02 4.94 4.99 43,740
09/17/2014 4.96 4.97 4.87 4.94 18,430
09/16/2014 4.9 4.94 4.9 4.93 33,876
09/15/2014 4.97 4.98 4.9 4.91 29,221
09/12/2014 5.1 5.12 4.96 4.96 34,511
09/11/2014 5.08 5.15 5.08 5.13 35,010
09/10/2014 5.11 5.14 5.1 5.12 38,611
09/09/2014 5.13 5.13 5.05 5.12 48,852
09/08/2014 5 5.14 4.98 5.14 63,177
09/05/2014 4.88 4.94 4.88 4.93 17,826
09/04/2014 5 5.04 4.9 4.91 21,163
09/03/2014 5.07 5.08 5 5 28,688
09/02/2014 5.09 5.13 5.03 5.07 27,757
08/29/2014 5.07 5.13 5.02 5.11 66,915
08/28/2014 5.05 5.072 5.02 5.03 33,597
08/27/2014 5.15 5.15 5.06 5.09 50,761
08/26/2014 5.17 5.22 5.08 5.16 59,336
08/25/2014 5.25 5.25 5.15 5.19 23,486
08/22/2014 5.17 5.24 5.16 5.2 60,500
08/21/2014 5.08 5.2 5.03 5.2 87,168
08/20/2014 5.1 5.15 5.051 5.08 50,791
08/19/2014 5.13 5.19 5.12 5.13 58,711
08/18/2014 5.03 5.15 5.03 5.15 60,854
08/15/2014 5.14 5.18 5 5.03 76,205
08/14/2014 5.1 5.16 5.0888 5.12 40,948
08/13/2014 5.02 5.1 5 5.1 30,866
08/12/2014 4.98 5.02 4.95 5.02 36,859
08/11/2014 5 5.04 4.99 5.01 26,493
08/08/2014 4.9 4.98 4.9 4.97 47,648
08/07/2014 4.99 5.01 4.92 4.92 42,075
08/06/2014 4.8 5 4.8 4.99 46,996
08/05/2014 4.82 4.9 4.79 4.81 57,001
08/04/2014 4.78 4.89 4.76 4.87 82,005
08/01/2014 4.72 4.78 4.66 4.72 80,114
07/31/2014 4.72 4.763 4.7 4.7 81,135
07/30/2014 4.77 4.83 4.74 4.77 29,693
07/29/2014 4.8 4.81 4.75 4.75 23,015
07/28/2014 4.79 4.84 4.77 4.77 38,967
07/25/2014 4.81 4.85 4.75 4.77 55,475
07/24/2014 4.85 4.93 4.83 4.86 25,822
07/23/2014 4.86 4.92 4.84 4.86 18,000
07/22/2014 4.96 4.96 4.8 4.88 84,501
07/21/2014 4.91 4.93 4.87 4.91 19,955
07/18/2014 4.79 4.96 4.79 4.95 80,476
07/17/2014 4.85 4.9199 4.8 4.81 63,860
07/16/2014 4.97 5 4.85 4.87 55,989
07/15/2014 5.02 5.035 4.9 4.92 82,155
07/14/2014 5.04 5.0799 4.97 4.99 63,011
07/11/2014 4.92 5.087 4.92 4.99 86,793
07/10/2014 4.85 4.98 4.8 4.93 76,969
07/09/2014 5.01 5.01 4.85 4.9 73,768
07/08/2014 5.13 5.13 4.96 4.97 261,858
07/07/2014 5.27 5.27 5.1 5.12 45,496
07/03/2014 5.27 5.31 5.211 5.26 29,635
07/02/2014 5.17 5.33 5.17 5.25 55,345
07/01/2014 5.1 5.28 5.095 5.19 93,798
06/30/2014 5.21 5.24 4.98 5.07 135,603
06/27/2014 5.15 5.27 5.1314 5.24 233,312
06/26/2014 5.28 5.335 5.11 5.19 66,102
06/25/2014 5.27 5.4 5.22 5.27 64,406
06/24/2014 5.3 5.4 5.3 5.32 47,123
06/23/2014 5.29 5.33 5.2 5.32 85,174
06/20/2014 5.34 5.34 5.1668 5.3 160,342
06/19/2014 5.3 5.3 5.25 5.3 34,590
06/18/2014 5.23 5.29 5.2 5.29 45,368
06/17/2014 5.19 5.24 5.11 5.24 82,629
06/16/2014 5.02 5.2 5.02 5.19 54,895
06/13/2014 5.07 5.07 4.99 5.01 82,396
06/12/2014 5.07 5.1 5.0146 5.04 22,071
06/11/2014 5.21 5.21 5.1 5.1 29,001
06/10/2014 5.23 5.24 5.18 5.23 29,901
06/09/2014 5.16 5.24 5.16 5.24 67,040
06/06/2014 5.1 5.21 5.1 5.19 78,650
06/05/2014 5.05 5.1 5.01 5.1 85,374
06/04/2014 4.99 5.1 4.98 5.04 51,507
06/03/2014 4.95 5.05 4.95 5.03 70,713
06/02/2014 4.99 5.02 4.95 4.98 50,019
05/30/2014 5.09 5.1 4.98 5 66,786
05/29/2014 5.1 5.1 5.03 5.06 64,469
05/28/2014 5.08 5.1 5.04 5.07 21,323
05/27/2014 5.07 5.1 5.03 5.1 45,147
05/23/2014 5.04 5.07 5 5.04 35,122
05/22/2014 5.01 5.04 4.97 5.02 30,837
05/21/2014 4.97 5.02 4.935 5.01 61,125
05/20/2014 5.04 5.07 4.95 4.96 72,463
05/19/2014 4.99 5.1 4.99 5.07 61,982
05/16/2014 4.96 5.03 4.9 5.03 80,225
05/15/2014 4.95 5.02 4.95 4.97 92,108
05/14/2014 4.98 4.9899 4.89 4.95 86,330
05/13/2014 4.98 5.05 4.95 4.99 111,896
05/12/2014 4.9 5.01 4.82 4.98 92,236
05/09/2014 4.72 4.87 4.68 4.85 65,714
05/08/2014 4.81 4.82 4.72 4.75 44,775
05/07/2014 4.79 4.83 4.68 4.79 94,880
05/06/2014 4.8 4.85 4.76 4.76 88,565
05/05/2014 4.85 4.89 4.81 4.84 67,515
05/02/2014 4.87 4.8901 4.847 4.86 53,124
05/01/2014 4.85 4.93 4.84 4.87 124,564
04/30/2014 4.91 4.94 4.86 4.87 73,710
04/29/2014 4.99 4.99 4.9 4.91 51,092
04/28/2014 4.88 4.98 4.87 4.96 76,430
04/25/2014 4.8 4.9 4.8 4.84 91,539
04/24/2014 4.86 4.86 4.8 4.83 53,053
04/23/2014 4.9 4.9 4.79 4.82 57,346
04/22/2014 4.88 4.95 4.86 4.91 58,274
04/21/2014 4.89 4.9251 4.88 4.9 22,796
04/17/2014 4.92 4.94 4.9 4.92 35,904
*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?