Home > Quotes > MCOX > Historical Prices
MCOX

Historical Stock Prices

$2.87
*  
0.27
  negative  
8.6%
Get MCOX Alerts
*Delayed - data as of May 17, 2013 
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 3.14 3.22 2.831 2.87 38,821
05/16/2013 3.6 3.6 3.1 3.14 182,525
05/15/2013 3.7899 3.7899 3.56 3.571 25,291
05/14/2013 3.93 4.03 3.5 3.6501 71,009
05/13/2013 4 4.25 3.79 3.9 78,186
05/10/2013 3.44 3.96 3.44 3.9 47,124
05/09/2013 3.42 3.494 3.42 3.45 19,132
05/08/2013 3.44 3.63 3.38 3.51 37,211
05/07/2013 3.64 3.94 3.421 3.5 56,755
05/06/2013 3.3 3.7887 3.28 3.676 82,240
05/03/2013 3.58 3.58 3.3 3.3799 37,320
05/02/2013 3.7 3.8699 3.4101 3.58 93,598
05/01/2013 3.58 3.64 3.15 3.56 84,809
04/30/2013 3.87 4.17 3.27 3.33 264,727
04/29/2013 4.24 4.3 3.8 3.92 126,336
04/26/2013 4.44 4.49 4.23 4.3 45,156
04/25/2013 4.7 4.85 4.301 4.37 120,717
04/24/2013 5.38 5.41 4.52 4.691 97,950
04/23/2013 5.84 6.108 5.3 5.32 154,175
04/22/2013 5.78 6.15 5.39 5.96 72,443
04/19/2013 4.98 6.16 4.8 5.66 210,349
04/18/2013 6.37 6.37 5.101 5.18 230,342
04/17/2013 6.98 7.28 6.3 6.47 127,038
04/16/2013 7.07 7.88 6.9 7.01 319,250
04/15/2013 6.08 7.4 6.08 7.06 232,350
04/12/2013 6 6.79 5.5 6.23 183,192
04/11/2013 5.9 5.99 5.08 5.69 124,504
04/10/2013 5.02 5.89 4.819 5.5 157,718
04/09/2013 4.62 5.05 4.61 4.86 68,678
04/08/2013 5.05 5.19 4.6 4.77 181,744
04/05/2013 4.94 5.34 4.371 5.09 276,744
04/04/2013 3.98 5 3.8 4.94 225,573
04/03/2013 3.98 4.15 3.52 3.99 141,946
04/02/2013 3.41 3.98 3.34 3.88 170,572
04/01/2013 2.76 3.45 2.68 3.34 128,904
03/28/2013 2.1 2.75 2.1 2.66 77,295
03/27/2013 2.0508 2.16 2.0508 2.16 24,048
03/26/2013 2.05 2.19 1.99 2.124 14,983
03/25/2013 2.15 2.21 1.9 1.94 35,054
03/22/2013 1.79 2.1 1.69 2.1 59,045
03/21/2013 1.79 1.89 1.76 1.76 50,466
03/20/2013 1.79 1.89 1.7801 1.8075 1,097
03/19/2013 1.863 1.9 1.78 1.79 5,979
03/18/2013 1.8 1.8 1.7565 1.78 24,110
03/15/2013 1.8 1.87 1.8 1.81 26,724
03/14/2013 1.83 1.94 1.665 1.8 11,986
03/13/2013 1.91 1.95 1.74 1.95 15,141
03/12/2013 2 2.078 1.96 1.96 66,031
03/11/2013 2.2 2.2 1.978 2 80,454
03/08/2013 2.15 2.2 2.11 2.11 87,502
03/07/2013 2.17 2.37 2.15 2.15 48,358
03/06/2013 2.31 2.4 2.1222 2.37 1,280
03/05/2013 2.26 2.37 2.26 2.34 1,200
03/04/2013 2.29 2.5 2.29 2.46 7,931
03/01/2013 2.225 2.45 2.225 2.338 325
02/28/2013 2.37 2.39 2.37 2.39 659
02/27/2013 2.26 2.45 2.25 2.3 18,956
02/26/2013 2.23 2.4 2.23 2.2751 7,210
02/25/2013 2.27 2.44 2.22 2.44 6,156
02/22/2013 2.29 2.29 2.1915 2.1922 2,290
02/21/2013 2.14 2.25 2.0901 2.14 17,031
02/20/2013 2.35 2.436 2.31 2.32 11,746
02/19/2013 2.4 2.5 2.3 2.3 11,840
02/15/2013 2.38 2.38 2.3734 2.38 1,296
02/14/2013 2.26 2.37 2.26 2.37 3,100
02/13/2013 2.3 2.39 2.16 2.37 2,514
02/12/2013 2.25 2.3 2.25 2.3 1,436
02/11/2013 2.46 2.475 2.31 2.3984 9,883
02/08/2013 2.45 2.483 2.45 2.46 6,910
02/07/2013 2.44 2.69 2.325 2.6756 20,878
02/06/2013 2.63 2.7 2.49 2.49 4,040
02/05/2013 2.8 2.86 2.628 2.628 5,596
02/04/2013 2.76 2.76 2.678 2.7 5,103
02/01/2013 2.76 3.07 2.5 2.7 21,485
01/31/2013 2.95 3.095 2.95 3.095 460
01/30/2013 2.9505 3.15 2.95 3.091 1,162
01/29/2013 3 3.05 2.9605 3.05 2,063
01/28/2013 3.1 3.125 3.0075 3.05 1,040
01/25/2013 2.9505 3.25 2.95 3.173 6,439
01/24/2013 2.955 3 2.955 3 6,774
01/23/2013 2.975 2.999 2.95 2.95 5,184
01/22/2013 2.95 2.9995 2.95 2.975 3,724
01/18/2013 3 3 2.95 2.9545 4,463
01/17/2013 2.85 3 2.85 2.975 4,571
01/16/2013 2.94 3 2.875 3 9,011
01/15/2013 3.3 3.3 2.903 3.15 7,152
01/14/2013 3.25 3.25 3.25 3.25 00
01/11/2013 3.1285 3.25 3.1285 3.25 2,984
01/10/2013 3.0995 3.25 3.0995 3.2 10,036
01/09/2013 3.3 3.325 3.059 3.1125 16,962
01/08/2013 2.75 3.25 2.7 3.105 32,040
01/07/2013 2.7 2.75 2.6075 2.75 4,280
01/04/2013 2.75 2.75 2.609 2.706 8,040
01/03/2013 2.75 2.9 2.75 2.9 1,656
01/02/2013 2.75 2.896 2.55 2.896 4,630
12/31/2012 2.5475 2.8 2.5475 2.75 11,528
12/28/2012 2.5005 2.7 2.5005 2.525 6,773
12/27/2012 2.6525 2.75 2.5075 2.575 7,278
12/26/2012 2.65 2.7 2.65 2.6525 1,977
12/24/2012 2.55 2.8 2.55 2.8 1,280
12/21/2012 2.655 2.8 2.508 2.615 23,862
12/20/2012 2.7 2.896 2.7 2.896 1,765
12/19/2012 2.65 2.8865 2.65 2.885 11,956
12/18/2012 2.65 2.9 2.65 2.7 7,263
12/17/2012 2.75 2.9 2.75 2.9 2,047
12/14/2012 2.8985 2.9 2.75 2.9 10,600
12/13/2012 2.9 2.9 2.6675 2.806 6,268
12/12/2012 2.799 2.8545 2.5025 2.85 5,250
12/11/2012 2.35 2.85 2.35 2.7995 3,720
12/10/2012 2.55 2.84 2.315 2.774 10,784
12/07/2012 2.6 2.795 2.6 2.615 9,879
12/06/2012 2.85 2.85 2.6 2.6 8,413
12/05/2012 2.9 2.9 2.658 2.6935 7,506
12/04/2012 2.79 2.873 2.75 2.85 4,040
12/03/2012 2.75 2.75 2.6 2.6 15,160
11/30/2012 2.7 2.7495 2.658 2.7 2,320
11/29/2012 2.75 2.85 2.6 2.6 3,629
11/28/2012 2.75 2.8505 2.75 2.85 7,121
11/27/2012 2.85 2.85 2.75 2.7735 9,696
11/26/2012 2.85 2.9 2.8495 2.85 300
11/23/2012 2.808 2.808 2.808 2.808 00
11/21/2012 3.238 3.24 2.8055 2.808 2,567
11/20/2012 3.05 3.15 2.875 2.885 2,517
11/19/2012 3.25 3.25 3.05 3.2 2,320
11/16/2012 3.25 3.4 3.05 3.4 1,675
11/15/2012 3.2505 3.2505 3.2505 3.2505 00
11/14/2012 2.75 3.2505 2.75 3.2505 2,840
11/13/2012 3.1 3.25 3.1 3.125 2,947
11/12/2012 3.1 3.1 3.05 3.05 40
11/09/2012 2.95 3.1925 2.86 3 1,186
11/08/2012 3.1 3.3 3.1 3.3 271
11/07/2012 2.9 3.05 2.9 3.05 780
11/06/2012 3.1 3.35 2.8505 3.2 5,292
11/05/2012 3.45 3.45 3.15 3.4 2,100
11/02/2012 3.4 3.4 3.05 3.4 1,300
11/01/2012 3 3 3 3 00
10/31/2012 3.1 3.3 3 3 4,051
10/26/2012 2.653 3 2.653 3 3,281
10/25/2012 2.8525 2.8935 2.8525 2.8935 100
10/24/2012 3 3.25 2.625 3.1 1,231
10/23/2012 2.8 2.8 2.8 2.8 40
10/22/2012 3 3.15 2.85 2.85 440
10/19/2012 2.778 2.85 2.778 2.85 56
10/18/2012 3 3.2 3 3 2,280
10/17/2012 3.25 3.25 2.8505 3.167 2,009
10/16/2012 2.6 3.25 2.6 3.2 5,140
10/15/2012 2.7915 3.144 2.775 2.775 1,050
10/12/2012 3.05 3.25 3.003 3.2 2,940
10/11/2012 3 3.25 3 3 5,146
10/10/2012 2.723 3 2.723 2.999 1,960
10/09/2012 2.75 3.15 2.75 3.05 2,419
10/08/2012 2.7 3.2495 2.7 2.9995 2,910
10/05/2012 2.86 2.91 2.5995 2.65 13,764
10/04/2012 2.9 3.1 2.8005 3 263
10/03/2012 2.8525 2.8525 2.8525 2.8525 00
10/02/2012 3.15 3.15 2.85 2.8525 4,261
10/01/2012 2.9 3.1 2.7505 3 1,690
09/28/2012 2.85 3.0985 2.85 3.046 4,540
09/27/2012 2.9 3 2.85 2.95 4,020
09/26/2012 2.75 3.025 2.75 3.025 4,040
09/25/2012 2.759 3.1 2.751 3.1 4,273
09/24/2012 2.7 3 2.7 3 5,080
09/21/2012 2.7 3.2 2.7 2.725 6,940
09/20/2012 2.75 2.8285 2.64 2.64 22,320
09/19/2012 2.75 2.95 2.7 2.7 14,169
09/18/2012 2.85 3.3 2.85 2.85 14,859
09/17/2012 3.05 3.396 2.6 2.825 20,446
09/14/2012 3.15 3.4 3.1 3.2 7,300
09/13/2012 3.2 3.3985 3.0575 3.25 9,770
09/12/2012 3.2 3.3 3.2 3.2 8,700
09/11/2012 3.205 3.399 3.2 3.25 11,865
09/10/2012 3.25 3.699 3.205 3.205 1,220
09/07/2012 3.15 3.7495 3.15 3.22 5,179
09/06/2012 3.25 3.4 3.15 3.15 19,684
09/05/2012 3.25 3.95 3.15 3.15 13,942
09/04/2012 3.55 3.55 3.244 3.25 7,660
08/31/2012 3.55 3.9 3.4 3.475 13,554
08/30/2012 3.566 3.95 3.1685 3.95 8,582
08/29/2012 3.565 3.9995 3.565 3.65 160
08/28/2012 3.75 4 3.66 3.75 1,242
08/27/2012 3.75 3.75 3.75 3.75 20
08/24/2012 3.75 4.2 3.5085 3.85 3,694
08/23/2012 3.501 4 3.501 3.518 9,296
08/22/2012 3.5005 3.74 3.35 3.486 3,656
08/21/2012 3.6005 4 3.5 3.5005 11,694
08/20/2012 3.9 4.199 3.65 3.65 10,945
08/17/2012 3.75 4.6 3.75 4 7,734
08/16/2012 3.5 4.3 3.5 3.85 12,171
08/15/2012 4.5005 4.5005 4.2 4.25 11,036
08/14/2012 4.45 4.6 4.45 4.6 1,592
08/13/2012 4.55 4.645 4.45 4.45 4,260
08/10/2012 4.55 4.6 4.55 4.5995 1,280
08/09/2012 4.5 4.599 4.5 4.599 724
08/08/2012 4.501 4.65 4.5005 4.65 2,574
08/07/2012 4.6465 4.649 4.46 4.46 1,385
08/06/2012 4.5 4.744 4.5 4.69 4,820
08/03/2012 4.505 4.6975 4.45 4.45 6,600
08/02/2012 4.6 4.7 4.6 4.7 1,050
08/01/2012 4.75 4.75 4.5675 4.7 3,500
07/31/2012 4.5 4.697 4.5 4.6485 3,260
07/30/2012 4.6 4.7 4.6 4.7 3,420
07/27/2012 4.5 4.75 4.5 4.7235 4,855
07/26/2012 4.6 4.75 4.6 4.7 3,260
07/25/2012 4.55 4.749 4.55 4.7 3,728
07/24/2012 4.501 4.6995 4.5 4.55 1,702
07/23/2012 4.55 4.75 4.5 4.75 2,780
07/20/2012 4.9 4.9 4.9 4.9 00
07/19/2012 4.55 4.9 4.408 4.9 4,398
07/18/2012 4.4125 4.75 4.4125 4.75 1,460
07/17/2012 4.35 4.75 4.35 4.4805 3,808
07/16/2012 4.75 4.95 4.4 4.4 10,187
07/13/2012 4.9 4.9 4.75 4.9 4,303
07/12/2012 4.675 4.949 4.675 4.9 5,500
07/11/2012 4.555 5 4.55 5 6,560
07/10/2012 4.5 4.945 4.5 4.594 6,066
07/09/2012 4.95 4.9975 4.75 4.75 9,140
07/06/2012 5 5 4.925 4.925 3,060
07/05/2012 4.95 5 4.8995 5 8,719
07/03/2012 4.67 5 4.65 4.65 9,864
07/02/2012 4.95 5.1 4.595 5.1 4,420
06/29/2012 4.9 5 4.75 4.95 13,320
06/28/2012 4.65 5.1495 4.65 5.05 4,260
06/27/2012 5.2 5.35 4.405 4.8 19,318
06/26/2012 4.55 4.949 4.5 4.55 4,614
06/25/2012 5.15 5.15 4.65 4.75 4,920
06/22/2012 5.5 5.5 5.25 5.35 2,840
06/21/2012 4.7 5.5 4.4525 5.5 6,448
06/20/2012 5.45 5.45 4.9 4.93 4,587
06/19/2012 4.9 5.9 4.5 5.45 23,983
06/18/2012 4.2 5.1495 4.2 4.9 10,319
06/15/2012 5.15 5.15 4.1 4.1 14,723
06/14/2012 4.576 5.3505 4.4755 4.4755 48,306
06/13/2012 4.75 4.75 4.6005 4.7 6,895
06/12/2012 4.7 4.9 4.581 4.8495 18,493
06/11/2012 4.75 4.75 4.576 4.599 4,546
06/08/2012 4.7 4.7495 4.5 4.65 1,220
06/07/2012 4.6 4.75 4.25 4.2875 6,960
06/06/2012 4.697 4.749 4.5005 4.7 540
06/05/2012 4.4 4.75 4.4 4.65 6,535
06/04/2012 4.4725 4.6 4.0995 4.4 15,771
06/01/2012 3.65 4.75 3.65 4.4725 11,425
05/31/2012 4.3005 4.3005 3.551 3.6 5,718
05/30/2012 4.5 4.55 4.35 4.35 11,840
05/29/2012 4.6 4.7995 4.3 4.425 4,380
05/25/2012 4.5005 4.8495 4.5 4.5 1,320
05/24/2012 4.5005 4.5975 4.5 4.5 700
05/23/2012 4.5 4.75 4.3 4.616 1,958
05/22/2012 4.6 4.75 4.4145 4.5 10,263
05/21/2012 4.3005 5 4.3005 4.5 7,320
05/18/2012 3.25 4.3 3.25 4.3 34,103
05/17/2012 4 4 3.095 3.5 43,730
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.