Historical Stock Prices

MCI 
$15.1
*  
0.0501
 negative 
0.33%
Get MCI Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NYSE

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: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 15.02 15.1 15.02 15.1 6,665
04/16/2014 15.13 15.13 15.02 15.0499 6,276
04/15/2014 15.1 15.1 15.01 15.04 14,415
04/14/2014 15.15 15.1695 15.1 15.1 7,046
04/11/2014 15.16 15.2399 15.12 15.17 6,811
04/10/2014 15.27 15.3 15.15 15.15 11,634
04/09/2014 15.24 15.27 15.2 15.2199 7,248
04/08/2014 15.24 15.25 15.15 15.221 12,223
04/07/2014 15.25 15.38 15.16 15.16 41,246
04/04/2014 15.22 15.37 15.18 15.3 39,707
04/03/2014 15.48 15.48 15.13 15.16 20,760
04/02/2014 15.41 15.4599 15.3001 15.4599 6,299
04/01/2014 15.12 15.42 15.12 15.4 60,900
03/31/2014 15.3 15.3 15.16 15.17 21,685
03/28/2014 15.4401 15.4401 15.3 15.3001 12,845
03/27/2014 15.51 15.5642 15.35 15.49 11,585
03/26/2014 15.45 15.83 15.45 15.58 20,100
03/25/2014 15.43 15.55 15.311 15.49 15,924
03/24/2014 15.211 15.53 15.2 15.31 29,989
03/21/2014 15.31 15.357 15.2101 15.254 12,194
03/20/2014 15.3 15.3699 15.2 15.32 8,785
03/19/2014 15.39 15.45 15.239 15.389 12,573
03/18/2014 15.21 15.38 15.21 15.36 10,206
03/17/2014 15.43 15.47 15.21 15.28 11,908
03/14/2014 15.5 15.765 15.22 15.39 14,372
03/13/2014 15.52 15.5699 15.36 15.42 39,854
03/12/2014 15.71 15.82 15.59 15.59 10,079
03/11/2014 15.88 15.97 15.7453 15.76 15,140
03/10/2014 15.72 15.9 15.6031 15.77 18,658
03/07/2014 15.86 15.99 15.8 15.8 12,341
03/06/2014 16.31 16.35 15.82 15.9 21,922
03/05/2014 16.34 16.34 16.03 16.31 10,109
03/04/2014 15.92 16.3 15.82 16.3 33,991
03/03/2014 16.05 16.21 15.96 15.96 4,617
02/28/2014 16.199 16.25 16.06 16.078 11,415
02/27/2014 16.2 16.22 16.01 16.22 6,002
02/26/2014 15.86 16.18 15.86 16.15 3,793
02/25/2014 16 16.152 15.92 15.99 13,936
02/24/2014 15.84 16 15.84 15.99 5,295
02/21/2014 15.91 16 15.8999 15.9 22,581
02/20/2014 15.72 15.9172 15.72 15.9172 6,675
02/19/2014 15.76 15.85 15.71 15.799 8,089
02/18/2014 15.82 16 15.82 15.9599 27,232
02/14/2014 15.83 15.94 15.64 15.93 4,736
02/13/2014 15.839 15.85 15.7261 15.75 12,182
02/12/2014 15.8 15.8 15.7325 15.799 1,780
02/11/2014 15.7 15.88 15.6739 15.799 6,785
02/10/2014 15.55 15.95 15.451 15.65 25,754
02/07/2014 15.41 15.69 15.36 15.41 23,718
02/06/2014 15.28 15.544 15.2 15.32 17,719
02/05/2014 15.14 15.27 15.091 15.198 6,102
02/04/2014 15.06 15.28 15.06 15.2399 11,151
02/03/2014 15.2 15.255 15.08 15.1 23,166
01/31/2014 15.13 15.1999 15.12 15.15 18,639
01/30/2014 15.25 15.25 15.1301 15.24 8,587
01/29/2014 15.15 15.275 15.1 15.17 23,906
01/28/2014 15.35 15.5 15.26 15.49 6,692
01/27/2014 15.43 15.4997 15.15 15.25 24,723
01/24/2014 15.2 15.5299 15.03 15.35 8,783
01/23/2014 15.21 15.58 15.21 15.25 15,227
01/22/2014 15.69 15.82 15.2 15.34 27,202
01/21/2014 15.74 15.81 15.55 15.68 30,589
01/17/2014 15.95 15.95 15.291 15.59 30,846
01/16/2014 15.11 15.3868 15.11 15.38 31,688
01/15/2014 15.25 15.4 15.1601 15.2 22,782
01/14/2014 15.13 15.4 15.0501 15.21 26,260
01/13/2014 15.1 15.1 14.95 15.02 19,593
01/10/2014 14.83 15.0894 14.71 14.89 31,413
01/09/2014 14.87 14.89 14.79 14.791 27,142
01/08/2014 14.9458 14.98 14.8604 14.9139 16,989
01/07/2014 14.966 15 14.8601 15 9,619
01/06/2014 14.9464 15.0299 14.85 15.02 34,371
01/03/2014 14.8548 14.949 14.8548 14.92 1,846
01/02/2014 14.87 14.99 14.82 14.96 9,001
12/31/2013 15.22 15.22 14.9 14.932 50,982
12/30/2013 15.11 15.15 14.99 15.13 8,765
12/27/2013 15.09 15.22 14.8401 15.02 18,942
12/26/2013 14.96 15.2 14.921 15.18 7,068
12/24/2013 15 15.1 14.82 15.1 2,384
12/23/2013 14.9 14.95 14.77 14.94 40,132
12/20/2013 14.83 14.9899 14.75 14.91 19,519
12/19/2013 14.73 14.95 14.67 14.77 8,970
12/18/2013 14.78 14.8 14.54 14.7685 29,257
12/17/2013 14.83 14.9599 14.58 14.59 15,654
12/16/2013 15 15 14.717 14.73 16,625
12/13/2013 14.78 15.06 14.78 14.89 15,056
12/12/2013 14.57 14.8709 14.56 14.76 16,691
12/11/2013 14.55 14.86 14.51 14.7 22,602
12/10/2013 14.638 14.79 14.55 14.65 17,750
12/09/2013 14.41 14.6899 14.3 14.56 19,098
12/06/2013 14.53 14.6999 14.53 14.6 11,009
12/05/2013 14.6 14.786 14.31 14.31 32,609
12/04/2013 14.59 14.65 14.421 14.6 20,957
12/03/2013 14.5986 14.67 14.5448 14.59 5,972
12/02/2013 14.74 14.74 14.5 14.71 21,681
11/29/2013 14.6 14.73 14.564 14.73 8,040
11/27/2013 14.509 14.589 14.3 14.544 11,537
11/26/2013 14.29 14.6 14.27 14.38 17,880
11/25/2013 14.59 14.59 14.4 14.44 11,896
11/22/2013 14.48 14.55 14.32 14.5 23,162
11/21/2013 14.19 14.3899 14.17 14.26 26,590
11/20/2013 14.61 14.61 14.3 14.3 17,547
11/19/2013 14.66 14.72 14.5 14.5001 16,912
11/18/2013 14.77 14.8 14.5901 14.6 15,662
11/15/2013 14.75 15.01 14.63 14.87 19,089
11/14/2013 14.62 14.88 14.62 14.81 16,166
11/13/2013 14.71 14.74 14.65 14.69 11,150
11/12/2013 14.92 14.9261 14.75 14.85 13,698
11/11/2013 14.77 15.079 14.768 15 67,200
11/08/2013 14.39 14.77 14.39 14.77 37,039
11/07/2013 14.65 14.706 14.11 14.39 55,911
11/06/2013 14.72 14.8 14.61 14.65 9,676
11/05/2013 14.78 14.8 14.59 14.7 19,020
11/04/2013 14.73 14.8645 14.62 14.78 21,453
11/01/2013 14.82 14.84 14.686 14.7799 7,692
10/31/2013 14.74 14.79 14.71 14.75 5,102
10/30/2013 14.96 14.96 14.631 14.7299 13,935
10/29/2013 14.93 14.97 14.7 14.88 20,364
10/28/2013 14.82 14.9199 14.7501 14.8 20,459
10/25/2013 15.01 15.01 14.8 14.89 19,950
10/24/2013 15.03 15.04 14.78 14.93 18,606
10/23/2013 14.86 15.16 14.85 15.16 20,132
10/22/2013 14.86 14.94 14.75 14.82 30,799
10/21/2013 14.92 15 14.85 14.86 25,142
10/18/2013 15.18 15.22 14.9 14.93 27,579
10/17/2013 14.96 15.18 14.95 15.14 8,856
10/16/2013 15.02 15.07 14.96 14.98 24,280
10/15/2013 15.04 15.08 15 15 11,256
10/14/2013 15.17 15.2799 15.02 15.04 16,185
10/11/2013 15.25 15.3 15.18 15.23 8,292
10/10/2013 15.2 15.35 15.111 15.2525 9,444
10/09/2013 15.23 15.264 15.0901 15.2 12,576
10/08/2013 15.17 15.33 15.08 15.289 12,258
10/07/2013 15.29 15.29 15.209 15.24 10,400
10/04/2013 15.339 15.3758 15.27 15.3758 2,500
10/03/2013 15.33 15.442 15.201 15.25 5,579
10/02/2013 15.41 15.4796 15.11 15.33 22,407
10/01/2013 15.32 15.479 15.27 15.4 6,300
09/30/2013 15.21 15.48 15.21 15.32 17,972
09/27/2013 15.28 15.322 15.18 15.25 19,645
09/26/2013 15.516 15.58 15.15 15.16 25,097
09/25/2013 15.758 15.7892 15.5 15.51 22,312
09/24/2013 15.61 15.85 15.61 15.85 8,486
09/23/2013 15.59 15.73 15.55 15.73 9,572
09/20/2013 15.71 15.919 15.67 15.67 17,206
09/19/2013 15.78 15.99 15.58 15.78 38,195
09/18/2013 15.98 15.98 15.72 15.93 8,330
09/17/2013 15.92 15.92 15.728 15.74 24,867
09/16/2013 16.02 16.18 15.9 15.9521 28,161
09/13/2013 16.05 16.13 16 16.02 7,620
09/12/2013 16.13 16.15 15.9701 16.11 25,769
09/11/2013 15.92 16.14 15.92 15.95 6,259
09/10/2013 16.03 16.05 15.911 15.95 14,937
09/09/2013 16.15 16.15 15.91 15.91 22,476
09/06/2013 16.12 16.14 16.0515 16.1 4,055
09/05/2013 16.139 16.139 16 16.03 11,100
09/04/2013 16.08 16.1499 16.05 16.13 8,241
09/03/2013 16 16.07 16 16.01 4,167
08/30/2013 16.07 16.09 15.9052 16.07 11,820
08/29/2013 15.4 16.09 15.36 16.08 22,172
08/28/2013 15.38 15.81 15.38 15.52 7,278
08/27/2013 15.67 15.95 15.3801 15.43 13,322
08/26/2013 16.14 16.15 15.72 15.72 12,765
08/23/2013 16.069 16.139 15.8101 16.044 6,024
08/22/2013 15.5 16 15.45 15.93 17,251
08/21/2013 15.9 15.9 15.56 15.57 12,271
08/20/2013 15.87 15.91 15.71 15.9 18,293
08/19/2013 15.73 15.919 15.5302 15.8699 30,366
08/16/2013 15.52 15.732 15.51 15.67 29,228
08/15/2013 15.4 15.5 15.3101 15.49 24,890
08/14/2013 15.46 15.48 15.25 15.35 18,877
08/13/2013 15.73 15.9 15.25 15.25 35,688
08/12/2013 15.57 15.68 15.471 15.48 6,574
08/09/2013 15.47 15.599 15.36 15.59 13,676
08/08/2013 15.37 15.5 15.31 15.36 8,731
08/07/2013 15.48 15.549 15.3 15.34 11,079
08/06/2013 15.61 15.61 15.3701 15.42 16,376
08/05/2013 15.64 15.77 15.5 15.65 10,255
08/02/2013 15.42 15.71 15.42 15.57 13,460
08/01/2013 15.58 15.849 15.51 15.5201 12,078
07/31/2013 15.55 15.949 15.52 15.949 14,375
07/30/2013 16.2 16.2 15.57 15.61 35,221
07/29/2013 16.34 16.34 16.15 16.15 5,309
07/26/2013 16.3 16.3686 16.2 16.274 2,876
07/25/2013 16.22 16.4 16.1 16.2327 15,310
07/24/2013 16.2234 16.28 16.1 16.1 4,270
07/23/2013 16.11 16.49 16.11 16.2001 4,419
07/22/2013 16.25 16.29 16.11 16.25 7,638
07/19/2013 16.15 16.17 16.05 16.17 2,684
07/18/2013 16.17 16.36 16.051 16.26 15,950
07/17/2013 16.24 16.24 15.98 16.15 8,997
07/16/2013 16.02 16.14 15.926 16.11 9,383
07/15/2013 15.998 16.09 15.92 15.92 9,649
07/12/2013 15.84 16.13 15.84 16.08 16,283
07/11/2013 16 16.189 15.772 16.18 17,224
07/10/2013 15.4 15.81 15.39 15.73 20,129
07/09/2013 15.6 15.89 15.32 15.32 23,497
07/08/2013 16.1 16.19 15.26 15.59 50,616
07/05/2013 15.92 16.24 15.92 16.24 8,712
07/03/2013 15.91 16.059 15.9 15.9799 4,647
07/02/2013 16.2 16.2 15.801 15.89 39,877
07/01/2013 15.79 16.1 15.79 15.96 4,468
06/28/2013 16.11 16.11 15.75 15.85 13,828
06/27/2013 16.32 16.32 16.1 16.1 8,649
06/26/2013 15.76 16.25 15.71 16.2499 14,326
06/25/2013 15.72 16.1599 15.72 15.8 15,268
06/24/2013 16 16.018 15.67 15.8 46,550
06/21/2013 16.3999 16.3999 16 16 10,870
06/20/2013 16.06 16.39 16.05 16.29 13,206
06/19/2013 16.31 16.4 16 16.13 20,436
06/18/2013 16.2 16.45 16.146 16.22 11,122
06/17/2013 16.35 16.36 16.21 16.21 3,166
06/14/2013 16.2 16.5 16.2 16.21 17,161
06/13/2013 16.18 16.32 16.11 16.2 8,502
06/12/2013 16.43 16.44 16.15 16.18 13,737
06/11/2013 16.3 16.4999 16.3 16.471 12,998
06/10/2013 16.38 16.56 16.3 16.35 4,650
06/07/2013 16.43 16.5324 16.3001 16.35 3,290
06/06/2013 16.44 16.44 16.3 16.37 9,388
06/05/2013 16.79 16.79 16.3 16.4 23,707
06/04/2013 16.69 16.96 16.65 16.9 1,879
06/03/2013 16.7 16.75 16.55 16.57 5,766
05/31/2013 16.95 16.95 16.711 16.735 11,218
05/30/2013 16.881 17.02 16.82 16.86 6,389
05/29/2013 17.18 17.33 16.82 17 9,895
05/28/2013 17.22 17.44 17.22 17.362 7,187
05/24/2013 17.11 17.3 16.83 17.3 25,258
05/23/2013 17.781 17.79 17.19 17.19 24,864
05/22/2013 17.5 17.95 17.48 17.89 19,474
05/21/2013 17.36 17.5 17.35 17.5 15,810
05/20/2013 17.35 17.5 17.22 17.372 14,354
05/17/2013 17.08 17.6 16.9265 17.4 34,084
05/16/2013 16.8501 17.25 16.8501 17.159 10,189
05/15/2013 17.099 17.15 16.8125 17.02 28,009
05/14/2013 17.1 17.23 16.961 17.04 11,644
05/13/2013 17.09 17.33 16.75 17.1 31,814
05/10/2013 16.91 17.2 16.83 17 33,533
05/09/2013 16.65 16.98 16.61 16.98 16,637
05/08/2013 16.75 16.87 16.74 16.81 9,185
05/07/2013 16.69 16.87 16.6 16.7 15,865
05/06/2013 16.53 16.749 16.51 16.749 10,107
05/03/2013 16.54 16.6 16.44 16.56 12,453
05/02/2013 16.43 16.5573 16.43 16.46 7,770
05/01/2013 16.52 16.6 16.36 16.437 11,928
04/30/2013 16.371 16.52 16.32 16.41 4,908
04/29/2013 16.31 16.6 16.31 16.5 11,903
04/26/2013 16.5615 16.5615 16.31 16.351 3,441
04/25/2013 16.25 16.509 16.25 16.35 10,043
04/24/2013 16.49 16.5 16.35 16.5 8,080
04/23/2013 16.36 16.454 16.27 16.34 10,974
04/22/2013 16.47 16.47 16.27 16.27 9,607
04/19/2013 16.33 16.47 16.17 16.44 3,961
04/18/2013 16.24 16.4435 16.1 16.25 25,042
04/17/2013 16.07 16.39 16.06 16.151 24,220
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 your brokers before you trade


Want to trade FX?