MCGC

MCG Capital Corporation Historical Stock Prices

$3.81
*  
0.01
0.26%
Get MCGC Alerts
*Delayed - data as of Jan. 27, 2015  -  Find a broker to begin trading MCGC now
Exchange: NASDAQ

Community Rating:
View:    MCGC 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 26-OCT-2014 TO 26-JAN-2015

Date Open High Low Close / Last Volume
16:00  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
12/29/2014 3.92 3.995 3.9 3.91 203,517
12/26/2014 3.94 3.98 3.94 3.94 190,099
12/24/2014 3.93 4 3.93 3.95 155,885
12/23/2014 3.84 3.96 3.8101 3.93 249,377
12/22/2014 3.82 3.95 3.82 3.86 259,909
12/19/2014 3.76 3.93 3.73 3.85 303,940
12/18/2014 3.67 3.885 3.67 3.77 370,867
12/17/2014 3.54 3.77 3.52 3.68 193,916
12/16/2014 3.55 3.64 3.55 3.56 242,636
12/15/2014 3.66 3.7 3.58 3.58 293,404
12/12/2014 3.56 3.92 3.55 3.66 569,030
12/11/2014 3.58 3.63 3.56 3.58 208,569
12/10/2014 3.57 3.62 3.56 3.59 232,409
12/09/2014 3.59 3.62 3.56 3.59 318,646
12/08/2014 3.65 3.67 3.58 3.61 294,865
12/05/2014 3.65 3.68 3.61 3.68 282,741
12/04/2014 3.67 3.69 3.6 3.67 270,642
12/03/2014 3.67 3.71 3.65 3.66 346,258
12/02/2014 3.67 3.69 3.645 3.655 539,223
12/01/2014 3.65 3.7 3.63 3.65 554,903
11/28/2014 3.69 3.7 3.65 3.65 274,229
11/26/2014 3.69 3.71 3.68 3.7 511,745
11/25/2014 3.68 3.72 3.68 3.7 374,775
11/24/2014 3.68 3.71 3.68 3.7 267,388
11/21/2014 3.68 3.7 3.67 3.7 301,011
11/20/2014 3.68 3.7 3.67 3.69 228,017
11/19/2014 3.68 3.73 3.66 3.69 413,812
11/18/2014 3.66 3.68 3.653 3.68 405,360
11/17/2014 3.67 3.68 3.65 3.68 318,585
11/14/2014 3.66 3.69 3.66 3.69 208,334
11/13/2014 3.66 3.6925 3.65 3.67 330,230
11/12/2014 3.65 3.6925 3.65 3.68 222,554
11/11/2014 3.66 3.68 3.64 3.66 289,832
11/10/2014 3.66 3.69 3.63 3.66 574,649
11/07/2014 3.65 3.69 3.65 3.66 294,408
11/06/2014 3.66 3.69 3.64 3.66 295,114
11/05/2014 3.66 3.7 3.64 3.67 384,073
11/04/2014 3.62 3.66 3.61 3.64 541,561
11/03/2014 3.6 3.64 3.5899 3.62 628,488
10/31/2014 3.59 3.63 3.57 3.58 2,985,390
10/30/2014 3.55 3.69 3.55 3.6 1,368,882
10/29/2014 3.45 3.68 3.411 3.6 4,187,847
10/28/2014 3.01 3.0899 3 3.04 514,836
10/27/2014 3.1 3.16 3.02 3.03 553,224
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?