Historical Stock Prices

MCI 
$16.09
*  
0.02
0.12%
Get MCI Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading MCI now
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 03-JUL-2014 TO 03-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.
07/02/2015 16.07 16.16 16.02 16.09 17,513
07/01/2015 16.11 16.16 16.0548 16.07 13,980
06/30/2015 15.97 16.17 15.88 16.07 27,754
06/29/2015 15.89 16.03 15.88 15.97 10,888
06/26/2015 15.9 15.98 15.76 15.9044 12,740
06/25/2015 15.82 15.88 15.75 15.76 5,783
06/24/2015 15.93 15.96 15.83 15.84 9,185
06/23/2015 15.82 15.92 15.8 15.9199 18,487
06/22/2015 15.859 15.89 15.84 15.8561 7,911
06/19/2015 15.89 16.0094 15.81 15.82 12,002
06/18/2015 15.9 16.025 15.85 15.86 11,758
06/17/2015 15.87 15.9 15.7501 15.81 25,955
06/16/2015 15.85 16.0099 15.82 15.82 14,859
06/15/2015 15.95 15.99 15.85 15.88 17,154
06/12/2015 16.09 16.092 15.9325 15.9441 10,876
06/11/2015 16.15 16.157 15.97 16.05 22,927
06/10/2015 15.96 16.25 15.96 16.18 17,677
06/09/2015 15.85 15.98 15.85 15.97 11,355
06/08/2015 15.85 15.9 15.85 15.86 10,153
06/05/2015 15.98 16.0299 15.86 15.9 7,785
06/04/2015 15.98 15.98 15.88 15.9294 4,986
06/03/2015 15.99 16.07 15.81 15.95 12,120
06/02/2015 16.039 16.039 15.858 15.94 7,211
06/01/2015 15.87 16.0567 15.861 15.9251 3,715
05/29/2015 16.01 16.09 15.82 15.88 20,236
05/28/2015 16.02 16.14 15.95 16.05 9,492
05/27/2015 16.11 16.26 15.84 16.11 35,205
05/26/2015 15.99 16.11 15.85 16.11 8,668
05/22/2015 15.88 16.11 15.88 16.01 2,917
05/21/2015 15.9 16.07 15.82 15.92 12,025
05/20/2015 16.05 16.237 16 16 18,027
05/19/2015 16.09 16.24 15.8601 16.03 17,755
05/18/2015 16.09 16.19 15.8601 16.12 35,934
05/15/2015 16.13 16.18 15.87 16.09 38,497
05/14/2015 15.79 16.04 15.778 16.04 21,161
05/13/2015 15.62 15.76 15.61 15.76 5,575
05/12/2015 15.84 15.84 15.57 15.83 15,723
05/11/2015 15.88 15.88 15.62 15.75 15,508
05/08/2015 15.69 15.9 15.69 15.8784 3,881
05/07/2015 15.7 15.87 15.7 15.74 9,611
05/06/2015 15.88 15.9 15.71 15.7601 12,431
05/05/2015 15.88 15.89 15.771 15.87 13,265
05/04/2015 15.84 15.94 15.79 15.87 19,632
05/01/2015 15.98 15.98 15.8 15.8 8,939
04/30/2015 15.75 16.02 15.6614 15.99 13,982
04/29/2015 15.46 15.9363 15.46 15.9363 13,563
04/28/2015 15.9 16.0199 15.7849 16 12,102
04/27/2015 15.9 15.97 15.72 15.856 20,556
04/24/2015 15.94 16 15.9 15.98 5,991
04/23/2015 15.97 16 15.84 16 24,264
04/22/2015 15.85 16.17 15.75 16.05 26,308
04/21/2015 15.74 15.9695 15.74 15.84 19,043
04/20/2015 15.66 15.85 15.66 15.78 17,360
04/17/2015 15.65 15.65 15.51 15.58 8,642
04/16/2015 15.73 15.75 15.668 15.69 9,239
04/15/2015 15.64 15.87 15.64 15.7 35,863
04/14/2015 15.6888 15.83 15.6888 15.7 19,679
04/13/2015 15.61 15.77 15.57 15.57 12,743
04/10/2015 15.7 15.775 15.528 15.6101 29,297
04/09/2015 15.75 15.8844 15.73 15.74 9,509
04/08/2015 15.82 15.82 15.7 15.75 8,699
04/07/2015 15.72 15.819 15.6899 15.75 12,109
04/06/2015 15.75 15.75 15.57 15.64 25,819
04/02/2015 15.628 15.67 15.5 15.57 14,996
04/01/2015 15.5394 15.68 15.5324 15.6 9,189
03/31/2015 15.51 15.6121 15.41 15.54 18,571
03/30/2015 15.56 15.6999 15.39 15.46 35,989
03/27/2015 15.61 15.7299 15.53 15.62 17,591
03/26/2015 15.77 15.83 15.625 15.63 42,253
03/25/2015 15.87 15.96 15.77 15.82 10,503
03/24/2015 15.97 15.97 15.85 15.89 5,565
03/23/2015 16.03 16.03 15.8 16.02 14,035
03/20/2015 16.07 16.15 15.97 16.01 12,541
03/19/2015 15.81 15.98 15.8 15.92 20,633
03/18/2015 15.92 15.92 15.76 15.85 11,467
03/17/2015 15.92 15.92 15.78 15.86 26,139
03/16/2015 15.8 16.2 15.77 15.928 20,459
03/13/2015 15.8 15.9 15.72 15.84 18,951
03/12/2015 15.77 15.9 15.77 15.8 8,962
03/11/2015 15.97 15.97 15.75 15.83 11,865
03/10/2015 15.99 15.99 15.83 15.83 10,951
03/09/2015 15.91 16.0867 15.82 15.895 10,862
03/06/2015 15.82 15.97 15.81 15.847 25,488
03/05/2015 15.972 16.1 15.9 15.92 11,928
03/04/2015 16.08 16.1 15.96 16.085 15,299
03/03/2015 16.06 16.14 16.02 16.02 8,720
03/02/2015 16.08 16.189 16.08 16.11 12,465
02/27/2015 16.19 16.19 16.04 16.19 11,271
02/26/2015 16.15 16.17 16.05 16.15 10,669
02/25/2015 16.0207 16.18 16.0207 16.16 24,119
02/24/2015 15.99 16.0913 15.9178 16.01 16,409
02/23/2015 15.95 15.99 15.79 15.9004 19,292
02/20/2015 15.76 15.9 15.72 15.86 9,119
02/19/2015 15.83 15.85 15.65 15.85 11,820
02/18/2015 15.757 15.82 15.75 15.756 14,390
02/17/2015 15.86 15.9 15.75 15.75 18,039
02/13/2015 15.9 15.94 15.88 15.94 11,377
02/12/2015 15.85 15.9044 15.85 15.89 13,750
02/11/2015 15.861 15.8803 15.82 15.85 13,691
02/10/2015 15.9 15.98 15.857 15.857 7,242
02/09/2015 15.9 15.9 15.85 15.89 7,723
02/06/2015 15.87 15.89 15.85 15.866 2,966
02/05/2015 15.89 15.9 15.82 15.89 23,722
02/04/2015 15.9 15.9 15.8496 15.85 7,364
02/03/2015 15.8 15.8968 15.8 15.82 16,545
02/02/2015 15.85 15.9 15.81 15.81 13,635
01/30/2015 15.9 15.9999 15.811 15.9 18,380
01/29/2015 15.82 15.96 15.82 15.9 5,162
01/28/2015 15.925 16 15.82 15.97 15,255
01/27/2015 15.89 16.0499 15.81 15.83 13,875
01/26/2015 15.923 16.4 15.9 15.95 34,675
01/23/2015 15.97 16.1 15.87 16.09 8,912
01/22/2015 16.15 16.15 15.99 16.03 6,951
01/21/2015 16.3 16.313 15.81 16.08 16,392
01/20/2015 16.34 16.58 16.19 16.3899 38,587
01/16/2015 16.2 16.34 15.88 16.146 27,375
01/15/2015 15.76 16.1 15.76 16.05 14,654
01/14/2015 15.7 15.899 15.65 15.8294 7,065
01/13/2015 15.72 16.16 15.6401 15.7 18,507
01/12/2015 15.88 15.9099 15.63 15.692 7,945
01/09/2015 15.9 15.98 15.62 15.64 10,738
01/08/2015 16.07 16.24 15.868 15.94 29,506
01/07/2015 15.67 16.1 15.66 15.98 33,109
01/06/2015 15.73 15.97 15.7 15.71 40,040
01/05/2015 15.51 15.81 15.5 15.6166 16,619
01/02/2015 15.76 15.98 15.53 15.53 11,261
12/31/2014 15.78 15.89 15.65 15.89 8,439
12/30/2014 15.68 15.92 15.54 15.79 14,140
12/29/2014 15.66 15.829 15.498 15.582 6,345
12/26/2014 15.65 15.92 15.65 15.65 7,834
12/24/2014 15.72 15.7434 15.64 15.64 4,515
12/23/2014 15.65 15.93 15.6401 15.72 28,932
12/22/2014 15.81 15.929 15.72 15.72 18,114
12/19/2014 15.75 15.9 15.75 15.78 15,556
12/18/2014 15.81 15.88 15.72 15.88 20,054
12/17/2014 15.6 15.84 15.6 15.8299 10,899
12/16/2014 15.723 15.75 15.57 15.65 12,173
12/15/2014 15.63 15.78 15.6 15.73 18,636
12/12/2014 15.61 15.78 15.58 15.654 6,809
12/11/2014 15.51 15.74 15.51 15.74 19,632
12/10/2014 15.57 15.8099 15.5 15.566 20,864
12/09/2014 15.8 15.8877 15.61 15.66 12,141
12/08/2014 15.77 15.8 15.67 15.791 8,502
12/05/2014 15.84 15.84 15.59 15.69 8,587
12/04/2014 15.914 15.94 15.75 15.94 4,090
12/03/2014 15.83 15.95 15.81 15.95 13,569
12/02/2014 15.67 15.811 15.64 15.67 17,089
12/01/2014 15.6 15.644 15.5201 15.644 16,590
11/28/2014 15.59 15.699 15.546 15.6 21,905
11/26/2014 15.72 15.95 15.61 15.84 11,829
11/25/2014 15.85 15.85 15.8 15.83 4,558
11/24/2014 15.79 15.84 15.62 15.75 11,364
11/21/2014 15.92 15.92 15.63 15.7 7,962
11/20/2014 16.02 16.02 15.81 15.84 7,122
11/19/2014 15.94 16.12 15.86 16.04 9,026
11/18/2014 16.04 16.1 15.77 16.01 16,113
11/17/2014 15.98 16.13 15.885 16.08 35,213
11/14/2014 15.99 15.99 15.67 15.9 38,892
11/13/2014 15.744 15.95 15.6601 15.86 21,068
11/12/2014 15.92 15.92 15.7 15.75 4,048
11/11/2014 15.64 15.94 15.64 15.91 25,500
11/10/2014 15.64 15.69 15.61 15.67 10,901
11/07/2014 15.58 15.7 15.5 15.69 14,407
11/06/2014 15.4 15.5 15.4 15.49 12,918
11/05/2014 15.33 15.5 15.33 15.5 22,462
11/04/2014 15.4 15.4 15.253 15.3966 11,819
11/03/2014 15.58 15.58 15.447 15.46 6,261
10/31/2014 15.61 15.61 15.4225 15.49 7,810
10/30/2014 15.35 15.55 15.2601 15.5 19,080
10/29/2014 15.42 15.5 15.41 15.462 17,267
10/28/2014 15.478 15.5 15.412 15.5 13,986
10/27/2014 15.49 15.5 15.45 15.49 8,114
10/24/2014 15.49 15.5 15.4 15.43 11,748
10/23/2014 15.41 15.638 15.41 15.49 4,775
10/22/2014 15.5 15.5 15.44 15.49 15,863
10/21/2014 15.56 15.63 15.4624 15.5825 13,623
10/20/2014 15.49 15.5 15.41 15.5 23,156
10/17/2014 15.366 15.45 15.366 15.44 2,832
10/16/2014 15.34 15.4763 15.32 15.43 10,945
10/15/2014 15.31 15.4 15.3 15.35 25,550
10/14/2014 15.3 15.43 15.3 15.31 20,364
10/13/2014 15.32 15.32 15.2 15.22 7,888
10/10/2014 15.3 15.38 15.15 15.208 18,515
10/09/2014 15.452 15.49 15.31 15.35 26,466
10/08/2014 15.39 15.5 15.37 15.5 31,249
10/07/2014 15.3701 15.5 15.36 15.4899 6,272
10/06/2014 15.32 15.4999 15.32 15.4899 13,758
10/03/2014 15.4 15.5 15.4 15.49 7,399
10/02/2014 15.41 15.5 15.3558 15.4839 7,351
10/01/2014 15.4778 15.48 15.35 15.4142 8,039
09/30/2014 15.361 15.361 15.2863 15.35 10,376
09/29/2014 15.49 15.5 15.38 15.4 14,791
09/26/2014 15.5 15.51 15.46 15.5 3,745
09/25/2014 15.49 15.5 15.4101 15.49 12,005
09/24/2014 15.35 15.58 15.35 15.38 16,597
09/23/2014 15.39 15.433 15.3601 15.37 7,921
09/22/2014 15.34 15.53 15.29 15.38 29,386
09/19/2014 15.35 15.42 15.15 15.22 23,787
09/18/2014 15.35 15.37 15.25 15.28 20,301
09/17/2014 15.3 15.45 15.2458 15.44 19,182
09/16/2014 15.048 15.19 15.048 15.17 19,434
09/15/2014 15.27 15.27 15 15.02 24,349
09/12/2014 15.24 15.4 15.2 15.27 27,576
09/11/2014 15.316 15.316 15.21 15.25 6,256
09/10/2014 15.3 15.37 15.22 15.336 13,379
09/09/2014 15.25 15.332 15.1201 15.219 17,071
09/08/2014 15.15 15.194 15.08 15.1521 19,316
09/05/2014 15.28 15.3588 15.179 15.18 19,770
09/04/2014 15.26 15.413 15.26 15.26 26,553
09/03/2014 15.31 15.49 15.2 15.49 9,950
09/02/2014 15.28 15.64 15.28 15.545 12,432
08/29/2014 15.42 15.42 15.261 15.32 22,034
08/28/2014 15.42 15.52 15.391 15.52 11,232
08/27/2014 15.33 15.507 15.33 15.4356 10,283
08/26/2014 15.5 15.614 15.35 15.36 6,907
08/25/2014 15.7 15.7 15.43 15.5 12,071
08/22/2014 15.62 15.6694 15.5501 15.5501 9,078
08/21/2014 15.6 15.6999 15.52 15.6999 6,251
08/20/2014 15.62 15.65 15.51 15.6 10,124
08/19/2014 15.7 15.73 15.51 15.62 28,008
08/18/2014 15.59 15.91 15.5392 15.61 31,613
08/15/2014 15.55 15.63 15.4652 15.5 42,496
08/14/2014 15.22 15.5 15.22 15.5 23,523
08/13/2014 15.33 15.34 15.1612 15.2432 9,597
08/12/2014 15.3309 15.36 15.22 15.3409 21,741
08/11/2014 15.16 15.32 15.16 15.2884 3,792
08/08/2014 15.17 15.17 15.15 15.15 6,275
08/07/2014 15.11 15.3 15.11 15.17 7,703
08/06/2014 15.33 15.33 15.16 15.16 14,799
08/05/2014 15.27 15.3 15.2 15.2 11,046
08/04/2014 15.66 15.66 15.26 15.26 9,962
08/01/2014 15.6 15.75 15.33 15.33 20,783
07/31/2014 15.26 15.86 15.16 15.7 30,552
07/30/2014 15.24 15.3 15.16 15.22 3,899
07/29/2014 15.59 15.59 15.44 15.47 9,707
07/28/2014 15.39 15.8 15.39 15.68 23,379
07/25/2014 15.57 15.57 15.3614 15.4 25,908
07/24/2014 15.17 15.49 15.16 15.49 9,286
07/23/2014 15.32 15.45 15.13 15.16 14,607
07/22/2014 15.3 15.45 15.28 15.405 9,459
07/21/2014 15.236 15.34 15.2101 15.3 3,865
07/18/2014 15.328 15.39 15.25 15.26 3,472
07/17/2014 15.26 15.39 15.2001 15.26 7,048
07/16/2014 15.23 15.35 15.1675 15.24 16,527
07/15/2014 15.19 15.19 15.11 15.18 8,397
07/14/2014 15.15 15.24 15.13 15.13 6,507
07/11/2014 15.132 15.1699 15.1 15.15 6,907
07/10/2014 15.01 15.218 15.01 15.1299 24,312
07/09/2014 15.1701 15.2108 15.17 15.17 3,237
07/08/2014 15.26 15.2697 15.19 15.2 17,518
07/07/2014 15.2 15.3 15.2 15.21 20,769
07/03/2014 15.25 15.27 15.23 15.23 2,077
*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?