MCGC

MCG Capital Corporation Historical Stock Prices

$4.61
*  
0.03
0.65%
Get MCGC Alerts
*Delayed - data as of Jun. 2, 2015 10:49 ET  -  Find a broker to begin trading MCGC now
Exchange: NASDAQ

Community Rating:
View:    MCGC Real Time
 
 
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-MAR-2015 TO 01-JUN-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.
10:49  4.63  4.63  4.601  4.61 28,447
06/01/2015 4.61 4.64 4.57 4.64 195,224
05/29/2015 4.69 4.72 4.69 4.7 237,328
05/28/2015 4.7 4.705 4.69 4.69 350,325
05/27/2015 4.71 4.71 4.69 4.7 105,230
05/26/2015 4.7 4.7 4.69 4.69 316,402
05/22/2015 4.69 4.71 4.69 4.7 306,476
05/21/2015 4.7 4.73 4.68 4.69 376,902
05/20/2015 4.74 4.75 4.69 4.72 628,728
05/19/2015 4.65 4.76 4.63 4.69 615,976
05/18/2015 4.6 4.64 4.59 4.6 178,893
05/15/2015 4.58 4.62 4.57 4.6 149,182
05/14/2015 4.6 4.62 4.57 4.58 199,148
05/13/2015 4.61 4.63 4.59 4.6 141,074
05/12/2015 4.6 4.63 4.57 4.59 177,100
05/11/2015 4.59 4.62 4.57 4.62 162,393
05/08/2015 4.63 4.67 4.56 4.57 342,952
05/07/2015 4.6 4.63 4.56 4.6 237,009
05/06/2015 4.61 4.64 4.56 4.6 414,532
05/05/2015 4.65 4.67 4.6 4.6 270,197
05/04/2015 4.71 4.74 4.615 4.67 1,443,859
05/01/2015 4.47 4.54 4.46 4.54 749,363
04/30/2015 4.42 4.45 4.36 4.44 672,084
04/29/2015 4.45 4.55 4.41 4.41 4,639,885
04/28/2015 4.06 4.1 4.04 4.1 189,432
04/27/2015 4.07 4.09 4.0299 4.09 67,170
04/24/2015 4.09 4.09 4.05 4.085 68,911
04/23/2015 4.07 4.1 4.05 4.1 151,271
04/22/2015 4.09 4.09 4.04 4.08 118,980
04/21/2015 4.04 4.1 4.03 4.1 139,851
04/20/2015 4.07 4.07 4.01 4.06 56,726
04/17/2015 4.05 4.08 4.04 4.07 118,343
04/16/2015 4.04 4.08 4.02 4.08 59,715
04/15/2015 4.06 4.09 4 4.06 180,092
04/14/2015 4.02 4.06 4.01 4.06 137,028
04/13/2015 4.05 4.06 4 4.05 100,009
04/10/2015 4.08 4.08 4.05 4.05 96,252
04/09/2015 4.03 4.1 4.02 4.1 97,720
04/08/2015 4.06 4.06 4.02 4.04 110,370
04/07/2015 4.03 4.09 4.01 4.09 109,352
04/06/2015 4.03 4.07 4 4.03 123,961
04/02/2015 3.99 4.07 3.99 4.07 208,375
04/01/2015 3.98 4.02 3.95 4.02 190,891
03/31/2015 3.98 4.02 3.95 3.96 423,996
03/30/2015 3.97 4.02 3.95 4.02 145,200
03/27/2015 3.94 3.99 3.9101 3.97 207,291
03/26/2015 4 4 3.95 3.96 60,535
03/25/2015 3.97 4.02 3.9 3.99 122,127
03/24/2015 3.95 3.98 3.866 3.98 67,045
03/23/2015 3.87 3.96 3.86 3.94 169,482
03/20/2015 3.9 3.92 3.86 3.86 335,770
03/19/2015 3.9 3.93 3.87 3.89 122,811
03/18/2015 3.9 3.92 3.9 3.9 73,135
03/17/2015 3.93 3.93 3.92 3.92 28,239
03/16/2015 3.92 3.94 3.92 3.92 50,317
03/13/2015 3.91 3.94 3.9 3.92 88,499
03/12/2015 3.9 3.93 3.88 3.91 74,439
03/11/2015 3.9 3.94 3.9 3.9 142,561
03/10/2015 3.91 3.92 3.87 3.9 172,965
03/09/2015 4 4.03 3.94 3.94 146,441
03/06/2015 3.96 4.04 3.95 4.02 709,696
03/05/2015 3.98 4.01 3.91 3.99 140,436
03/04/2015 3.96 4.01 3.95 4.01 359,749
03/03/2015 3.93 4 3.9 3.98 840,320
03/02/2015 3.85 3.97 3.85 3.97 362,617
*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?