Historical Stock Prices

MCP 
$4.77
*  
0.04
 negative 
0.85%
Get MCP Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NYSE
Industry: Basic Industries
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 4.7 4.78 4.68 4.77 1,832,312
04/16/2014 4.67 4.77 4.65 4.73 2,178,163
04/15/2014 4.72 4.76 4.6 4.66 4,672,650
04/14/2014 4.8 4.87 4.68 4.72 2,518,207
04/11/2014 4.72 4.775 4.65 4.76 2,816,817
04/10/2014 4.85 5.08 4.78 4.78 5,638,610
04/09/2014 4.76 4.89 4.75 4.89 2,785,066
04/08/2014 4.73 4.85 4.7 4.77 3,278,113
04/07/2014 4.74 4.8411 4.62 4.68 3,409,020
04/04/2014 4.84 4.99 4.76 4.78 4,336,400
04/03/2014 4.88 4.89 4.75 4.79 2,501,006
04/02/2014 4.72 4.88 4.71 4.83 2,999,472
04/01/2014 4.67 4.76 4.63 4.73 2,955,549
03/31/2014 4.8 4.8 4.65 4.69 3,713,840
03/28/2014 4.76 4.84 4.7 4.75 2,919,862
03/27/2014 4.76 4.79 4.6 4.71 5,417,590
03/26/2014 5 5 4.76 4.76 4,855,965
03/25/2014 5.05 5.07 4.9 4.94 2,883,069
03/24/2014 5.03 5.04 4.87 4.97 3,981,046
03/21/2014 5.08 5.13 5.01 5.04 4,566,105
03/20/2014 5.07 5.08 4.98 5.06 2,644,910
03/19/2014 5.05 5.12 5 5.09 2,971,232
03/18/2014 5.06 5.14 4.95 5.1 4,533,007
03/17/2014 5.07 5.22 5.05 5.05 4,819,683
03/14/2014 4.88 5.1 4.86 5.03 5,950,166
03/13/2014 4.9 4.94 4.83 4.87 3,501,553
03/12/2014 4.83 4.98 4.82 4.85 3,360,153
03/11/2014 4.9 5.1 4.85 4.85 5,853,489
03/10/2014 4.94 4.96 4.86 4.9 5,047,748
03/07/2014 5.06 5.08 4.88 4.97 6,092,766
03/06/2014 4.99 5.14 4.9399 5 6,815,441
03/05/2014 5.05 5.07 4.83 4.96 9,466,121
03/04/2014 5.26 5.34 5 5.07 10,275,060
03/03/2014 5.26 5.462 5.1799 5.25 9,121,777
02/28/2014 5.26 5.3 5.16 5.22 4,035,374
02/27/2014 5.16 5.305 5.0901 5.25 3,392,431
02/26/2014 5.38 5.41 5.1636 5.19 5,507,154
02/25/2014 5.44 5.55 5.36 5.38 3,525,241
02/24/2014 5.4 5.55 5.305 5.47 4,280,193
02/21/2014 5.45 5.53 5.36 5.41 3,159,345
02/20/2014 5.35 5.48 5.31 5.42 3,030,727
02/19/2014 5.5 5.62 5.38 5.4 3,972,233
02/18/2014 5.43 5.62 5.21 5.56 5,748,017
02/14/2014 5.37 5.58 5.34 5.4 6,208,058
02/13/2014 5.15 5.38 5.08 5.33 4,755,713
02/12/2014 5.18 5.27 5.08 5.26 3,748,369
02/11/2014 5.15 5.25 5.07 5.21 5,495,256
02/10/2014 5.07 5.18 5.02 5.07 4,331,316
02/07/2014 4.78 5.09 4.77 5.02 7,011,762
02/06/2014 4.7 4.7401 4.61 4.71 3,461,726
02/05/2014 4.64 4.73 4.55 4.66 4,935,364
02/04/2014 4.71 4.755 4.62 4.65 3,677,091
02/03/2014 4.9 4.91 4.64 4.66 6,543,469
01/31/2014 4.86 4.96 4.8 4.85 4,133,781
01/30/2014 4.95 5.04 4.86 4.95 4,558,187
01/29/2014 4.92 4.98 4.81 4.86 4,555,087
01/28/2014 4.88 4.98 4.85 4.95 4,073,487
01/27/2014 4.98 5.02 4.77 4.84 5,812,346
01/24/2014 5.18 5.21 4.93 5.01 7,442,959
01/23/2014 5.26 5.3 5.11 5.23 4,871,876
01/22/2014 5.24 5.38 5.14 5.27 5,751,677
01/21/2014 5.44 5.45 5.17 5.2 7,483,504
01/17/2014 5.58 5.6 5.37 5.4 5,292,940
01/16/2014 5.69 5.8 5.5 5.54 6,035,777
01/15/2014 5.32 5.69 5.29 5.67 9,797,431
01/14/2014 5.4 5.46 5.27 5.29 4,541,189
01/13/2014 5.46 5.52 5.3 5.32 7,632,894
01/10/2014 5.33 5.51 5.25 5.42 6,970,297
01/09/2014 5.56 5.56 5.27 5.29 8,900,184
01/08/2014 5.61 5.84 5.5 5.51 10,985,660
01/07/2014 5.89 5.95 5.62 5.66 10,192,210
01/06/2014 6.04 6.09 5.68 5.77 12,753,730
01/03/2014 6.29 6.45 5.91 6.01 17,137,220
01/02/2014 5.86 6.33 5.76 6.29 35,842,520
12/31/2013 5.42 5.66 5.36 5.62 8,785,926
12/30/2013 5.53 5.55 5.31 5.38 11,235,780
12/27/2013 4.98 5.58 4.95 5.53 24,476,670
12/26/2013 4.8 4.87 4.75 4.81 4,416,719
12/24/2013 4.79 4.87 4.78 4.81 2,120,018
12/23/2013 4.92 4.92 4.81 4.81 4,103,026
12/20/2013 4.78 4.9 4.71 4.9 8,213,525
12/19/2013 4.68 4.88 4.6701 4.77 5,846,667
12/18/2013 4.8 4.82 4.63 4.65 4,267,472
12/17/2013 4.52 4.83 4.52 4.77 8,165,381
12/16/2013 4.58 4.64 4.51 4.53 3,498,773
12/13/2013 4.6 4.64 4.55 4.57 2,837,837
12/12/2013 4.71 4.74 4.59 4.61 4,308,590
12/11/2013 4.82 4.86 4.69 4.74 4,960,587
12/10/2013 4.87 5.03 4.83 4.84 4,290,348
12/09/2013 4.79 4.94 4.76 4.88 3,282,066
12/06/2013 5 5.03 4.76 4.78 3,991,063
12/05/2013 4.95 5.05 4.93 4.95 3,254,536
12/04/2013 5.07 5.12 4.93 4.99 6,121,647
12/03/2013 4.95 5.24 4.82 5.12 11,737,200
12/02/2013 4.78 5.08 4.78 4.98 8,296,834
11/29/2013 4.61 4.93 4.55 4.78 4,446,955
11/27/2013 4.58 4.67 4.51 4.62 3,181,112
11/26/2013 4.65 4.65 4.54 4.6 3,274,149
11/25/2013 4.7 4.7 4.6 4.65 2,899,458
11/22/2013 4.72 4.73 4.58 4.67 2,927,950
11/21/2013 4.64 4.715 4.55 4.69 4,740,546
11/20/2013 4.7 4.71 4.6 4.61 2,875,957
11/19/2013 4.68 4.75 4.6 4.65 3,387,557
11/18/2013 4.84 4.84 4.65 4.65 4,244,360
11/15/2013 4.59 4.74 4.59 4.72 4,621,144
11/14/2013 4.75 4.79 4.58 4.6 7,241,799
11/13/2013 4.67 4.88 4.66 4.77 6,546,842
11/12/2013 4.88 4.93 4.68 4.76 6,344,419
11/11/2013 4.86 4.98 4.81 4.89 4,579,226
11/08/2013 4.83 5.08 4.76 4.85 10,007,680
11/07/2013 4.85 4.88 4.61 4.76 8,394,230
11/06/2013 5 5.03 4.79 4.82 6,446,711
11/05/2013 5.05 5.09 4.91 4.93 6,227,433
11/04/2013 5.07 5.09 4.93 5.07 5,912,805
11/01/2013 5.07 5.18 4.95 5.02 7,449,097
10/31/2013 5.03 5.1 4.91 5.07 8,683,308
10/30/2013 5.14 5.2 5 5.04 8,521,007
10/29/2013 5.15 5.2 5.1 5.15 3,937,672
10/28/2013 5.07 5.157 5 5.15 8,597,359
10/25/2013 5.39 5.42 5.23 5.23 5,828,380
10/24/2013 5.38 5.4 5.25 5.38 5,893,582
10/23/2013 5.28 5.29 5.16 5.24 5,420,000
10/22/2013 5.29 5.3564 5.16 5.31 8,914,084
10/21/2013 5.31 5.41 5.2 5.25 7,864,104
10/18/2013 5.61 5.65 5.35 5.36 7,565,723
10/17/2013 5.47 5.61 5.47 5.52 9,604,207
10/16/2013 5.23 5.49 5.15 5.49 44,460,180
10/15/2013 5.87 6.07 5.37 5.58 34,240,470
10/14/2013 6.97 7.24 6.9 7.1 6,186,869
10/11/2013 7.16 7.18 6.975 7.04 3,151,915
10/10/2013 7.12 7.25 7.02 7.08 5,138,614
10/09/2013 7.14 7.17 6.9 6.95 4,516,364
10/08/2013 7.2 7.27 6.86 7.1 8,379,558
10/07/2013 7.29 7.41 7.075 7.1 4,948,244
10/04/2013 7.23 7.54 7.21 7.32 6,527,904
10/03/2013 7.33 7.44 7.07 7.19 6,790,005
10/02/2013 7.1 7.59 6.94 7.36 18,964,140
10/01/2013 6.57 6.7 6.46 6.66 4,230,609
09/30/2013 6.57 6.72 6.51 6.56 4,171,780
09/27/2013 7.2 7.23 6.68 6.73 7,805,379
09/26/2013 7.31 7.34 7.13 7.18 3,510,329
09/25/2013 7.28 7.47 7.15 7.21 6,011,066
09/24/2013 7.37 7.78 7.27 7.29 15,711,460
09/23/2013 7.05 7.4 7.05 7.19 7,859,209
09/20/2013 7.04 7.13 6.87 7.07 8,008,525
09/19/2013 6.95 7.19 6.82 6.94 8,889,541
09/18/2013 6.67 6.9616 6.61 6.86 6,384,505
09/17/2013 6.48 6.87 6.46 6.73 8,040,854
09/16/2013 6.57 6.57 6.38 6.43 2,764,430
09/13/2013 6.54 6.6302 6.37 6.48 5,005,656
09/12/2013 6.83 6.84 6.5075 6.57 4,866,311
09/11/2013 6.77 6.92 6.65 6.87 4,880,454
09/10/2013 6.79 6.98 6.69 6.75 7,004,357
09/09/2013 6.37 6.72 6.37 6.63 7,619,396
09/06/2013 6.37 6.5 6.31 6.35 3,821,051
09/05/2013 6.23 6.53 6.22 6.35 6,811,976
09/04/2013 6.16 6.25 6.12 6.22 2,020,821
09/03/2013 6.15 6.39 6.12 6.23 3,735,134
08/30/2013 6.13 6.22 6.06 6.1 2,052,629
08/29/2013 6.17 6.29 6.11 6.17 2,254,110
08/28/2013 6.18 6.269 6.075 6.13 2,906,269
08/27/2013 6.34 6.395 6.1 6.17 4,238,719
08/26/2013 6.5 6.62 6.36 6.42 3,569,873
08/23/2013 6.36 6.62 6.33 6.45 4,831,244
08/22/2013 6.19 6.38 6.19 6.29 4,041,630
08/21/2013 6.02 6.235 6.02 6.11 4,649,616
08/20/2013 5.98 6.12 5.98 6.01 3,346,032
08/19/2013 6.15 6.27 5.95 5.97 4,896,275
08/16/2013 6.3 6.39 6.1 6.17 4,478,079
08/15/2013 6.68 6.79 6.255 6.29 12,823,320
08/14/2013 6.81 7.13 6.75 6.75 8,618,097
08/13/2013 6.89 7.07 6.8 6.82 4,286,894
08/12/2013 6.69 6.96 6.69 6.9 5,427,285
08/09/2013 6.44 6.75 6.21 6.69 16,238,170
08/08/2013 7.13 7.61 7.1 7.41 11,366,930
08/07/2013 7 7.25 6.9 7.06 4,608,644
08/06/2013 7.33 7.38 7.02 7.07 4,653,841
08/05/2013 7.28 7.471 7.23 7.3 4,175,722
08/02/2013 7.3 7.48 7.25 7.28 3,754,331
08/01/2013 7.52 7.73 7.23 7.29 6,993,708
07/31/2013 7 7.77 6.9 7.46 14,018,940
07/30/2013 7.11 7.3 6.94 7.05 4,319,052
07/29/2013 7.4 7.429 6.92 7.14 6,444,919
07/26/2013 7.45 7.51 7.36 7.43 3,912,032
07/25/2013 7.36 7.59 7.32 7.53 5,642,283
07/24/2013 7.97 8.02 7.3 7.39 12,095,720
07/23/2013 7.62 8.06 7.54 7.91 18,859,260
07/22/2013 7.23 7.57 7.06 7.46 11,782,560
07/19/2013 7.01 7.09 6.83 6.97 4,037,626
07/18/2013 7.15 7.25 7.02 7.03 5,413,263
07/17/2013 6.93 7.32 6.85 7.15 8,038,403
07/16/2013 6.9 7 6.73 6.88 4,488,817
07/15/2013 7.09 7.13 6.83 6.89 5,076,873
07/12/2013 7 7.35 6.84 6.96 11,859,480
07/11/2013 7.03 7.08 6.66 6.79 9,868,441
07/10/2013 6.14 7.1 6.14 7.08 17,150,910
07/09/2013 6 6.14 5.82 6.1 5,294,836
07/08/2013 5.74 5.87 5.7 5.8 2,257,111
07/05/2013 5.93 5.94 5.66 5.71 2,847,659
07/03/2013 5.97 6.01 5.92 5.94 1,002,962
07/02/2013 6.02 6.11 5.92 6.01 3,284,282
07/01/2013 6.17 6.25 5.94 6.05 5,550,649
06/28/2013 6.01 6.2 5.87 6.2 22,693,710
06/27/2013 5.43 5.66 5.4106 5.61 4,168,030
06/26/2013 5.41 5.54 5.28 5.42 3,199,035
06/25/2013 5.2 5.45 5.15 5.39 3,796,114
06/24/2013 5.22 5.2906 5.04 5.14 4,792,540
06/21/2013 5.44 5.5 5.1 5.39 4,960,038
06/20/2013 5.53 5.53 5.23 5.43 4,807,173
06/19/2013 5.69 5.73 5.59 5.61 2,564,657
06/18/2013 5.63 5.77 5.45 5.72 4,113,688
06/17/2013 5.75 5.79 5.565 5.64 3,464,699
06/14/2013 5.88 5.98 5.67 5.69 3,728,909
06/13/2013 5.66 5.88 5.63 5.88 3,319,504
06/12/2013 5.92 5.96 5.63 5.69 3,735,942
06/11/2013 5.96 6 5.82 5.89 3,659,739
06/10/2013 5.9 6.15 5.9 6.07 5,735,389
06/07/2013 5.87 5.969 5.75 5.92 3,644,401
06/06/2013 6.01 6.01 5.72 5.92 4,727,240
06/05/2013 5.99 6.15 5.82 5.88 5,558,944
06/04/2013 6.28 6.37 6.03 6.09 6,285,025
06/03/2013 6.61 6.68 6.17 6.28 9,012,591
05/31/2013 6.76 7.07 6.55 6.57 8,986,203
05/30/2013 6.66 6.94 6.64 6.79 7,304,770
05/29/2013 6.58 6.82 6.561 6.64 5,545,801
05/28/2013 6.82 6.87 6.61 6.63 6,280,969
05/24/2013 6.62 6.98 6.57 6.73 8,378,243
05/23/2013 6.65 6.79 6.55 6.67 8,398,539
05/22/2013 7.28 7.41 6.75 6.86 14,248,320
05/21/2013 7.68 7.9 7.15 7.22 19,170,760
05/20/2013 6.52 7.4 6.51 7.22 18,151,590
05/17/2013 6.58 6.77 6.51 6.52 6,944,768
05/16/2013 6.67 6.87 6.36 6.56 11,593,220
05/15/2013 6.96 7.2 6.7 6.76 14,920,050
05/14/2013 7.43 7.49 6.78 6.99 18,023,260
05/13/2013 7.51 7.92 6.95 7.08 34,909,450
05/10/2013 6.12 7.75 6.12 7.34 60,714,490
05/09/2013 5.73 5.93 5.58 5.59 9,568,046
05/08/2013 5.75 6.07 5.6 5.66 8,611,378
05/07/2013 5.88 5.98 5.63 5.68 3,776,824
05/06/2013 5.93 6.03 5.8 5.84 4,035,003
05/03/2013 5.9 6.04 5.77 5.79 5,434,109
05/02/2013 5.68 6.06 5.55 5.79 7,095,703
05/01/2013 5.82 5.8299 5.53 5.67 4,448,701
04/30/2013 5.58 5.96 5.43 5.84 6,906,457
04/29/2013 5.63 5.74 5.5 5.59 3,438,809
04/26/2013 5.52 5.68 5.39 5.64 3,455,599
04/25/2013 5.65 5.72 5.4 5.58 5,802,230
04/24/2013 5.18 5.52 5.16 5.51 5,542,796
04/23/2013 5.18 5.55 5.05 5.18 6,940,344
04/22/2013 5.18 5.42 5.13 5.18 3,862,604
04/19/2013 5.12 5.28 4.98 5.2 4,855,635
04/18/2013 4.85 5.16 4.84 5.03 4,360,159
04/17/2013 4.93 4.939 4.7 4.88 6,145,758
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?