MCGC

MCG Capital Corporation Historical Stock Prices

$4.38
*  
unch
unch
Get MCGC Alerts
*Delayed - data as of Aug. 3, 2015 11:02 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-APR-2015 TO 31-JUL-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.
11:02  4.38  4.39  4.38  4.38 60,115
07/31/2015 4.4 4.41 4.36 4.38 60,655
07/30/2015 4.4 4.43 4.37 4.38 125,524
07/29/2015 4.37 4.43 4.37 4.41 93,003
07/28/2015 4.34 4.4 4.34 4.37 85,300
07/27/2015 4.35 4.4 4.35 4.36 120,067
07/24/2015 4.41 4.41 4.33 4.37 131,859
07/23/2015 4.42 4.43 4.4 4.41 159,918
07/22/2015 4.42 4.44 4.4157 4.43 151,160
07/21/2015 4.39 4.44 4.39 4.43 236,374
07/20/2015 4.42 4.43 4.3902 4.4 262,676
07/17/2015 4.46 4.47 4.41 4.43 225,624
07/16/2015 4.5 4.51 4.46 4.46 260,117
07/15/2015 4.51 4.52 4.5 4.51 98,798
07/14/2015 4.47 4.53 4.47 4.5 72,227
07/13/2015 4.49 4.53 4.49 4.52 99,913
07/10/2015 4.52 4.54 4.48 4.49 71,601
07/09/2015 4.53 4.53 4.5 4.52 48,388
07/08/2015 4.53 4.5501 4.47 4.51 58,561
07/07/2015 4.55 4.56 4.44 4.56 146,743
07/06/2015 4.54 4.59 4.54 4.54 194,061
07/02/2015 4.52 4.6 4.51 4.56 229,959
07/01/2015 4.59 4.607 4.5 4.53 709,621
06/30/2015 4.67 4.67 4.52 4.56 421,839
06/29/2015 4.71 4.71 4.63 4.67 140,900
06/26/2015 4.71 4.73 4.7 4.73 169,519
06/25/2015 4.7 4.72 4.6911 4.7 150,890
06/24/2015 4.71 4.71 4.69 4.71 148,795
06/23/2015 4.68 4.69 4.66 4.67 112,481
06/22/2015 4.68 4.69 4.67 4.68 98,526
06/19/2015 4.72 4.72 4.69 4.69 332,341
06/18/2015 4.7 4.72 4.69 4.72 262,753
06/17/2015 4.7 4.719 4.7 4.7 189,838
06/16/2015 4.71 4.75 4.7 4.7 301,200
06/15/2015 4.67 4.7 4.6605 4.67 522,141
06/12/2015 4.69 4.72 4.67 4.7 397,598
06/11/2015 4.71 4.71 4.65 4.69 191,867
06/10/2015 4.67 4.72 4.62 4.71 205,030
06/09/2015 4.66 4.68 4.63 4.68 253,086
06/08/2015 4.68 4.7 4.62 4.64 123,370
06/05/2015 4.69 4.7 4.66 4.7 214,640
06/04/2015 4.69 4.7 4.655 4.7 1,023,029
06/03/2015 4.62 4.684 4.62 4.65 223,168
06/02/2015 4.63 4.63 4.6 4.62 104,189
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
*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?