MCGC

MCG Capital Corporation Historical Stock Prices

$4.02
*  
unch
unch
Get MCGC Alerts
*Delayed - data as of Mar. 31, 2015 14:19 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 30-DEC-2014 TO 30-MAR-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.
14:19  3.98  4.02  3.98  4.02 41,351
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
02/27/2015 3.87 3.92 3.85 3.9 160,805
02/26/2015 3.93 3.93 3.86 3.88 85,137
02/25/2015 3.95 3.99 3.9 3.9 192,442
02/24/2015 3.96 3.98 3.91 3.98 225,303
02/23/2015 3.94 3.98 3.91 3.98 229,859
02/20/2015 3.87 3.98 3.85 3.97 234,309
02/19/2015 3.81 3.9 3.81 3.9 185,674
02/18/2015 3.83 3.84 3.81 3.84 108,858
02/17/2015 3.81 3.86 3.79 3.86 131,740
02/13/2015 3.84 3.86 3.81 3.84 95,687
02/12/2015 3.81 3.87 3.81 3.85 66,205
02/11/2015 3.85 3.86 3.8 3.8 96,280
02/10/2015 3.94 3.96 3.81 3.88 230,424
02/09/2015 3.9 4 3.85 3.91 576,128
02/06/2015 3.82 3.85 3.79 3.8 77,186
02/05/2015 3.8 3.85 3.8 3.83 53,072
02/04/2015 3.85 3.88 3.79 3.79 117,372
02/03/2015 3.82 3.87 3.81 3.86 113,226
02/02/2015 3.72 3.82 3.68 3.82 140,573
01/30/2015 3.8 3.84 3.71 3.73 531,567
01/29/2015 3.77 3.83 3.76 3.83 55,912
01/28/2015 3.82 3.83 3.75 3.78 82,361
01/27/2015 3.79 3.87 3.78 3.81 58,495
01/26/2015 3.87 3.87 3.76 3.82 84,807
01/23/2015 3.95 3.95 3.8175 3.86 103,936
01/22/2015 3.9 3.96 3.9 3.93 290,118
01/21/2015 3.9 3.915 3.88 3.91 144,946
01/20/2015 3.8 3.92 3.8 3.92 253,343
01/16/2015 3.7 3.84 3.7 3.78 192,646
01/15/2015 3.85 3.885 3.72 3.72 223,994
01/14/2015 3.8 3.93 3.8 3.83 158,690
01/13/2015 3.92 3.95 3.82 3.82 160,617
01/12/2015 3.93 3.94 3.88 3.92 121,041
01/09/2015 3.93 3.97 3.91 3.95 129,440
01/08/2015 3.91 3.98 3.89 3.93 187,536
01/07/2015 3.91 3.95 3.87 3.91 142,716
01/06/2015 3.94 3.98 3.875 3.88 172,516
01/05/2015 3.86 3.96 3.86 3.96 197,285
01/02/2015 3.83 3.975 3.83 3.86 243,370
12/31/2014 3.92 3.9599 3.82 3.83 440,640
12/30/2014 3.91 4.02 3.88 3.92 251,184
*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?