MCGC

MCG Capital Corporation Historical Stock Prices

$3.97
*  
0.02
0.5%
Get MCGC Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading MCGC now
Exchange: NASDAQ

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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  3.96  4.01  3.94  3.97 793,933
07/10/2014 4.03 4.03 3.97 3.99 822,866
07/09/2014 3.89 4.02 3.89 4.01 1,218,650
07/08/2014 3.93 3.975 3.895 3.9 1,401,906
07/07/2014 3.86 3.94 3.84 3.93 1,245,671
07/03/2014 3.9 3.925 3.87 3.89 515,715
07/02/2014 3.85 3.93 3.85 3.89 1,123,239
07/01/2014 3.92 3.94 3.78 3.85 1,421,355
06/30/2014 3.78 3.94 3.75 3.92 1,937,508
06/27/2014 3.7 3.79 3.7 3.78 11,583,750
06/26/2014 3.64 3.75 3.64 3.72 1,055,819
06/25/2014 3.6 3.69 3.55 3.66 942,664
06/24/2014 3.59 3.65 3.575 3.62 791,293
06/23/2014 3.57 3.64 3.5401 3.61 843,073
06/20/2014 3.6 3.6 3.52 3.54 1,037,203
06/19/2014 3.56 3.61 3.5 3.59 928,895
06/18/2014 3.51 3.55 3.5 3.53 455,809
06/17/2014 3.53 3.53 3.47 3.52 580,348
06/16/2014 3.48 3.535 3.47 3.51 642,851
06/13/2014 3.55 3.55 3.46 3.5 608,146
06/12/2014 3.47 3.56 3.43 3.54 852,298
06/11/2014 3.53 3.56 3.47 3.49 601,722
06/10/2014 3.46 3.55 3.4335 3.54 793,170
06/09/2014 3.46 3.52 3.44 3.49 692,946
06/06/2014 3.5 3.5 3.455 3.48 792,087
06/05/2014 3.43 3.49 3.41 3.48 678,878
06/04/2014 3.5 3.5 3.41 3.44 776,998
06/03/2014 3.41 3.53 3.4 3.5 1,451,617
06/02/2014 3.4 3.45 3.39 3.44 760,951
05/30/2014 3.42 3.465 3.38 3.41 1,222,372
05/29/2014 3.39 3.42 3.355 3.4 650,766
05/28/2014 3.44 3.46 3.37 3.38 1,035,427
05/27/2014 3.48 3.5 3.39 3.43 1,074,861
05/23/2014 3.36 3.46 3.35 3.45 606,529
05/22/2014 3.39 3.41 3.33 3.34 573,430
05/21/2014 3.35 3.41 3.35 3.4 700,282
05/20/2014 3.42 3.435 3.325 3.36 1,082,135
05/19/2014 3.42 3.47 3.38 3.45 713,717
05/16/2014 3.39 3.42 3.37 3.41 637,664
05/15/2014 3.35 3.43 3.34 3.41 664,505
05/14/2014 3.41 3.44 3.37 3.4 948,823
05/13/2014 3.44 3.47 3.41 3.44 780,949
05/12/2014 3.38 3.5 3.38 3.46 700,751
05/09/2014 3.3 3.4 3.3 3.38 968,604
05/08/2014 3.24 3.32 3.22 3.31 1,130,511
05/07/2014 3.24 3.325 3.2 3.27 1,171,417
05/06/2014 3.21 3.34 3.21 3.3 1,105,296
05/05/2014 3.27 3.3 3.22 3.24 961,365
05/02/2014 3.25 3.33 3.25 3.3 1,167,169
05/01/2014 3.35 3.38 3.26 3.26 1,317,879
04/30/2014 3.37 3.4 3.36 3.36 960,764
04/29/2014 3.51 3.52 3.38 3.38 1,339,548
04/28/2014 3.53 3.605 3.51 3.53 1,196,132
04/25/2014 3.56 3.6 3.55 3.56 775,068
04/24/2014 3.55 3.6 3.53 3.59 735,354
04/23/2014 3.53 3.6 3.53 3.55 672,291
04/22/2014 3.53 3.57 3.5 3.55 867,681
04/21/2014 3.61 3.65 3.53 3.54 1,036,674
04/17/2014 3.66 3.7 3.63 3.68 524,912
04/16/2014 3.61 3.685 3.61 3.68 645,734
04/15/2014 3.66 3.7 3.61 3.62 642,010
04/14/2014 3.63 3.71 3.6 3.67 663,479
04/11/2014 3.65 3.689 3.61 3.63 707,775
04/10/2014 3.7 3.73 3.65 3.65 728,690
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?