MCBC Holdings, Inc. Common Stock Historical Stock Prices

MCFT 
$13.48
*  
0.01
0.07%
Get MCFT Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading MCFT now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
View:    MCFT After Hours
 
 
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 01-SEP-2016 TO 01-DEC-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.
16:00 13.46 13.61 13.40 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
10/14/2016 11.25 11.3 11.11 11.2 90,968
10/13/2016 11.4 11.49 11.04 11.12 113,092
10/12/2016 11.55 11.68 11.42 11.53 72,707
10/11/2016 11.54 11.61 11.42 11.55 53,510
10/10/2016 11.66 11.74 11.49 11.58 86,802
10/07/2016 11.48 11.58 11.35 11.56 95,469
10/06/2016 11.55 11.55 11.25 11.49 130,752
10/05/2016 11.55 11.75 11.49 11.59 151,281
10/04/2016 11.55 11.65 11.31 11.5 265,557
10/03/2016 11.35 11.6 11.35 11.49 178,536
09/30/2016 11.01 11.59 11.01 11.4 220,452
09/29/2016 11.47 11.47 10.99 10.995 131,881
09/28/2016 11.63 11.71 11.44 11.48 142,046
09/27/2016 11.59 11.67 11.45 11.59 95,274
09/26/2016 11.44 11.69 11.41 11.61 248,672
09/23/2016 11.74 11.79 11.44 11.44 305,055
09/22/2016 11.58 11.78 11.58 11.78 161,955
09/21/2016 11.45 11.58 11.44 11.56 196,586
09/20/2016 11.45 11.53 11.33 11.39 329,670
09/19/2016 11.08 11.46 11.08 11.38 271,711
09/16/2016 10.96 11.255 10.87 10.98 416,556
09/15/2016 10.65 11.06 10.435 10.98 1,818,743
09/14/2016 10.91 11.15 10.63 10.73 394,180
09/13/2016 11.1 11.39 10.91 10.97 200,479
09/12/2016 11.51 11.77 11.45 11.77 82,985
09/09/2016 12.31 12.31 11.64 11.67 119,343
09/08/2016 12.52 12.8784 12.5 12.61 50,127
09/07/2016 12.17 12.86 12.17 12.76 105,723
09/06/2016 12.17 12.33 12.08 12.08 61,204
09/02/2016 11.99 12.36 11.96 12.15 34,708
09/01/2016 11.97 12 11.6 11.95 37,088
*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?