MCBC Holdings, Inc. Common Stock Historical Stock Prices

MCFT 
$13.9
*  
unch
unch
Get MCFT Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading MCFT now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
View:    MCFT Pre-Market
 
 
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 16-OCT-2016 TO 16-JAN-2017

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.
16:00 14 N/A N/A 13.90 0
01/13/2017 14 14.14 13.95 14.01 95,878
01/12/2017 14.29 14.4 13.85 13.9 129,641
01/11/2017 14.46 14.56 14.07 14.25 141,907
01/10/2017 14.35 14.67 14.35 14.43 109,672
01/09/2017 14.58 14.75 14.33 14.39 164,651
01/06/2017 14.77 14.84 14.545 14.63 114,540
01/05/2017 14.72 14.88 14.51 14.82 106,964
01/04/2017 14.61 14.88 14.58 14.74 118,063
01/03/2017 14.75 14.93 14.58 14.64 168,676
12/30/2016 14.1 14.59 13.84 14.58 272,805
12/29/2016 14.23 14.41 14 14.02 104,064
12/28/2016 14.145 14.25 13.96 14.2 270,969
12/27/2016 14.23 14.61 14.04 14.07 191,969
12/23/2016 13.98 14.31 13.88 14.15 142,668
12/22/2016 14.07 14.1 13.75 13.95 205,798
12/21/2016 14.03 14.5 14.03 14.14 200,374
12/20/2016 14.11 14.27 14.05 14.13 351,449
12/19/2016 14.41 14.41 13.96 13.98 397,730
12/16/2016 14.33 14.44 14.14 14.2 362,504
12/15/2016 14.25 14.49 14.145 14.23 164,317
12/14/2016 14.29 14.53 14.11 14.3 206,100
12/13/2016 14.49 14.71 14.2 14.4 252,644
12/12/2016 14.37 14.48 14.18 14.4 342,179
12/09/2016 14.07 14.54 13.96 14.51 289,452
12/08/2016 14.15 14.28 13.8199 14.02 345,880
12/07/2016 13.9 14.31 13.82 14.18 196,204
12/06/2016 13.73 14.08 13.635 13.95 89,863
12/05/2016 13.54 13.73 13.47 13.73 64,735
12/02/2016 13.46 13.61 13.4 13.48 70,314
12/01/2016 13.55 13.62 13.32 13.47 92,779
11/30/2016 13.13 13.52 12.96 13.44 110,227
11/29/2016 13.25 13.26 12.955 13.02 192,750
11/28/2016 13.41 13.53 13.21 13.24 163,881
11/25/2016 13.49 13.58 13.41 13.5 42,347
11/23/2016 13.53 13.64 13.25 13.53 120,968
11/22/2016 13.66 13.69 13.47 13.56 158,389
11/21/2016 13.28 13.67 13.24 13.63 107,124
11/18/2016 12.8 13.28 12.76 13.19 203,808
11/17/2016 13.08 13.17 12.73 12.74 143,121
11/16/2016 12.99 13.36 12.89 13.12 149,188
11/15/2016 13.26 13.45 13.13 13.15 104,975
11/14/2016 13.6 13.86 13.2 13.28 230,556
11/11/2016 12.92 13.4 12.77 13.37 355,915
11/10/2016 12.3 12.45 12.14 12.37 156,576
11/09/2016 11.79 12.24 11.79 12.21 113,350
11/08/2016 11.85 12.02 11.323 12.01 108,536
11/07/2016 11.76 11.95 11.6 11.91 92,935
11/04/2016 11.3 11.6 11.3 11.5 71,463
11/03/2016 11.21 11.36 11.04 11.26 69,163
11/02/2016 11.17 11.37 11.1277 11.23 60,648
11/01/2016 11.08 11.25 10.84 11.22 99,203
10/31/2016 11.22 11.23 11.11 11.14 32,666
10/28/2016 11.22 11.3599 10.891 11.2 51,154
10/27/2016 11.41 11.41 10.98 11.22 118,434
10/26/2016 11.52 11.63 11.3 11.36 77,167
10/25/2016 11.63 11.72 11.46 11.59 67,133
10/24/2016 11.74 11.78 11.58 11.67 110,074
10/21/2016 11.61 11.78 11.42 11.65 104,515
10/20/2016 11.6 11.76 11.6 11.69 125,457
10/19/2016 11.4 11.67 11.4 11.65 80,984
10/18/2016 11.52 11.67 11.31 11.38 53,006
10/17/2016 11.18 11.45 11.17 11.4 57,266
*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?