Historical Stock Prices

MCP 
$0.33
*  
0.06
15.38%
Get MCP Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading MCP now
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

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 30-JAN-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 0.35 0.365 0.3211 0.33 4,122,154
01/29/2015 0.4 0.4 0.37 0.39 3,512,660
01/28/2015 0.3689 0.4098 0.35 0.4074 7,680,407
01/27/2015 0.3511 0.36 0.33 0.3593 4,296,265
01/26/2015 0.2801 0.3613 0.28 0.3501 8,698,597
01/23/2015 0.35 0.35 0.28 0.2801 9,047,502
01/22/2015 0.4799 0.48 0.2855 0.3806 14,127,990
01/21/2015 0.46 0.4979 0.45 0.4601 2,705,090
01/20/2015 0.52 0.5295 0.4507 0.461 3,869,661
01/16/2015 0.4911 0.5395 0.48 0.5127 2,409,756
01/15/2015 0.5001 0.52 0.48 0.5 3,064,584
01/14/2015 0.55 0.57 0.4956 0.5359 2,911,593
01/13/2015 0.58 0.61 0.5569 0.56 2,829,605
01/12/2015 0.57 0.6008 0.56 0.6001 3,248,999
01/09/2015 0.6444 0.66 0.5719 0.6 5,661,107
01/08/2015 0.71 0.714 0.62 0.6476 3,361,384
01/07/2015 0.71 0.7389 0.65 0.6864 3,752,251
01/06/2015 0.76 0.79 0.6864 0.6864 3,381,802
01/05/2015 0.8589 0.8677 0.7505 0.76 3,532,829
01/02/2015 0.94 0.94 0.85 0.8599 1,753,018
12/31/2014 0.867 0.91 0.85 0.8806 3,705,007
12/30/2014 0.84 0.95 0.84 0.8615 5,738,513
12/29/2014 0.8299 0.8595 0.78 0.8499 5,618,446
12/26/2014 0.725 0.8188 0.725 0.7726 3,850,195
12/24/2014 0.7071 0.77 0.7066 0.7214 1,615,926
12/23/2014 0.75 0.78 0.712 0.712 3,064,557
12/22/2014 0.84 0.8556 0.76 0.7605 3,752,253
12/19/2014 0.81 0.9246 0.79 0.8472 13,849,290
12/18/2014 0.83 0.8399 0.77 0.7937 4,744,493
12/17/2014 0.7154 0.8298 0.7154 0.81 4,947,156
12/16/2014 0.69 0.73 0.6743 0.7154 4,074,902
12/15/2014 0.72 0.73 0.64 0.66 5,387,456
12/12/2014 0.81 0.8274 0.6859 0.727 5,366,630
12/11/2014 0.89 0.891 0.81 0.8206 2,793,364
12/10/2014 0.91 0.91 0.8329 0.87 3,390,005
12/09/2014 0.8111 0.8824 0.7926 0.86 5,039,205
12/08/2014 0.9599 0.9599 0.8515 0.8525 3,602,188
12/05/2014 0.8401 0.9501 0.84 0.9501 3,634,299
12/04/2014 0.91 0.95 0.88 0.88 2,954,208
12/03/2014 0.92 1 0.9 0.93 5,605,624
12/02/2014 0.9701 0.9931 0.9499 0.95 3,503,408
12/01/2014 0.97 1 0.9554 0.9857 3,684,117
11/28/2014 1.03 1.04 0.9668 0.99 4,099,469
11/26/2014 1.07 1.09 1.03 1.06 3,431,475
11/25/2014 1.08 1.13 1.05 1.07 5,973,364
11/24/2014 1.16 1.16 1.07 1.08 5,145,168
11/21/2014 1.29 1.3 1.12 1.14 9,728,130
11/20/2014 1.22 1.28 1.21 1.25 1,726,981
11/19/2014 1.22 1.3 1.2 1.22 3,411,664
11/18/2014 1.25 1.28 1.2 1.2 2,022,409
11/17/2014 1.24 1.29 1.18 1.26 2,025,798
11/14/2014 1.18 1.3 1.17 1.25 3,508,758
11/13/2014 1.2 1.23 1.17 1.18 2,200,251
11/12/2014 1.24 1.3 1.18 1.2 3,701,936
11/11/2014 1.25 1.27 1.24 1.25 1,865,836
11/10/2014 1.33 1.35 1.25 1.26 3,998,279
11/07/2014 1.27 1.37 1.27 1.35 4,991,018
11/06/2014 1.25 1.41 1.22 1.28 8,313,905
11/05/2014 1.41 1.43 1.36 1.41 3,051,311
11/04/2014 1.41 1.43 1.36 1.37 2,622,457
11/03/2014 1.39 1.47 1.37 1.41 3,550,689
10/31/2014 1.39 1.4 1.36 1.38 3,092,583
10/30/2014 1.35 1.41 1.35 1.37 3,145,996
10/29/2014 1.42 1.44 1.36 1.37 3,309,738
10/28/2014 1.35 1.45 1.3 1.41 5,252,201
10/27/2014 1.25 1.38 1.23 1.34 5,676,878
10/24/2014 1.27 1.33 1.24 1.26 3,652,468
10/23/2014 1.33 1.33 1.27 1.27 3,576,369
10/22/2014 1.44 1.44 1.31 1.31 3,604,328
10/21/2014 1.4 1.44 1.35 1.43 2,743,983
10/20/2014 1.4 1.44 1.33 1.4 2,901,453
10/17/2014 1.57 1.57 1.4 1.41 2,449,364
10/16/2014 1.44 1.54 1.41 1.5 2,882,992
10/15/2014 1.39 1.45 1.34 1.44 2,816,647
10/14/2014 1.36 1.44 1.3 1.41 3,185,558
10/13/2014 1.39 1.43 1.3 1.33 3,344,252
10/10/2014 1.49 1.52 1.36 1.38 4,485,912
10/09/2014 1.62 1.63 1.47 1.49 3,897,888
10/08/2014 1.44 1.63 1.44 1.61 7,295,605
10/07/2014 1.5 1.58 1.4 1.45 9,561,936
10/06/2014 1.35 1.5 1.35 1.47 7,100,233
10/03/2014 1.44 1.45 1.3 1.36 2,916,772
10/02/2014 1.22 1.47 1.18 1.38 7,347,285
10/01/2014 1.19 1.25 1.17 1.22 2,618,011
09/30/2014 1.28 1.31 1.17 1.19 5,622,419
09/29/2014 1.21 1.26 1.2 1.23 1,564,248
09/26/2014 1.23 1.27 1.17 1.25 3,135,791
09/25/2014 1.27 1.27 1.14 1.24 5,240,681
09/24/2014 1.26 1.29 1.23 1.27 2,683,988
09/23/2014 1.3 1.31 1.2 1.27 6,210,608
09/22/2014 1.48 1.5 1.285 1.3 7,134,720
09/19/2014 1.35 1.48 1.32 1.47 15,014,210
09/18/2014 1.52 1.53 1.3 1.31 11,825,470
09/17/2014 1.55 1.63 1.51 1.52 4,058,385
09/16/2014 1.53 1.58 1.5 1.55 2,345,773
09/15/2014 1.54 1.56 1.48 1.53 2,606,876
09/12/2014 1.56 1.59 1.46 1.51 4,011,886
09/11/2014 1.54 1.57 1.52 1.55 2,429,763
09/10/2014 1.54 1.59 1.52 1.53 2,766,568
09/09/2014 1.63 1.63 1.49 1.5 4,843,859
09/08/2014 1.64 1.66 1.6 1.6 2,604,454
09/05/2014 1.71 1.75 1.61 1.63 5,869,055
09/04/2014 1.76 1.76 1.72 1.72 2,032,208
09/03/2014 1.77 1.79 1.725 1.74 1,989,409
09/02/2014 1.8 1.82 1.75 1.76 2,978,017
08/29/2014 1.74 1.8 1.71 1.79 2,645,455
08/28/2014 1.73 1.76 1.71 1.74 2,417,041
08/27/2014 1.8 1.84 1.73 1.74 3,161,120
08/26/2014 1.76 1.81 1.71 1.79 4,861,562
08/25/2014 1.86 1.91 1.72 1.76 8,413,994
08/22/2014 1.95 1.97 1.83 1.89 4,851,543
08/21/2014 1.97 1.99 1.82 1.95 6,812,287
08/20/2014 2.03 2.07 1.93 1.94 6,152,666
08/19/2014 2.1 2.15 2.02 2.03 5,596,745
08/18/2014 2.04 2.16 2.02 2.15 4,559,351
08/15/2014 2.08 2.09 2 2.04 3,857,371
08/14/2014 2.13 2.15 2.01 2.03 6,205,721
08/13/2014 2.2 2.22 2.12 2.13 4,778,990
08/12/2014 2.28 2.3 2.12 2.19 7,250,676
08/11/2014 2.26 2.36 2.19 2.32 8,357,078
08/08/2014 2.32 2.38 2.21 2.36 11,469,250
08/07/2014 2.27 2.35 2.02 2.35 19,661,550
08/06/2014 2.02 2.06 1.95 2.04 5,226,783
08/05/2014 2.14 2.14 1.98 2.02 5,369,793
08/04/2014 2.09 2.21 1.98 2.15 7,063,614
08/01/2014 2.08 2.18 2.06 2.08 3,892,397
07/31/2014 2.13 2.29 2.07 2.09 8,816,574
07/30/2014 2.15 2.19 2.08 2.16 2,208,602
07/29/2014 2.11 2.18 2.09 2.16 1,930,738
07/28/2014 2.15 2.18 2.06 2.12 2,565,181
07/25/2014 2.1 2.16 2.05 2.14 1,836,552
07/24/2014 2.1 2.18 2.07 2.12 3,737,579
07/23/2014 2 2.14 1.97 2.09 4,401,337
07/22/2014 1.92 1.98 1.92 1.97 2,157,443
07/21/2014 1.85 1.9499 1.81 1.92 3,027,917
07/18/2014 1.95 1.97 1.84 1.87 6,014,374
07/17/2014 2.13 2.15 1.96 1.99 3,823,975
07/16/2014 2.13 2.21 2.08 2.15 4,874,291
07/15/2014 2.24 2.25 2.1 2.1 3,643,190
07/14/2014 2.18 2.29 2.1 2.18 7,024,036
07/11/2014 1.94 2.23 1.93 2.13 11,466,810
07/10/2014 1.77 1.96 1.61 1.96 22,233,860
07/09/2014 2.28 2.29 1.85 1.88 25,095,230
07/08/2014 2.32 2.37 2.25 2.26 4,541,390
07/07/2014 2.43 2.44 2.3 2.33 4,291,315
07/03/2014 2.34 2.45 2.32 2.44 4,598,293
07/02/2014 2.45 2.49 2.31 2.34 9,775,575
07/01/2014 2.58 2.63 2.53 2.57 3,743,453
06/30/2014 2.53 2.59 2.5 2.57 2,938,231
06/27/2014 2.5 2.58 2.5 2.52 6,142,077
06/26/2014 2.65 2.66 2.49 2.52 3,339,707
06/25/2014 2.5 2.639 2.39 2.56 4,616,455
06/24/2014 2.74 2.74 2.5 2.53 6,043,415
06/23/2014 2.81 2.87 2.71 2.73 4,675,322
06/20/2014 2.85 2.97 2.71 2.81 11,856,310
06/19/2014 2.78 2.98 2.76 2.94 11,880,200
06/18/2014 2.74 2.82 2.7 2.78 4,503,435
06/17/2014 2.78 2.79 2.72 2.75 1,824,373
06/16/2014 2.77 2.86 2.73 2.75 2,744,443
06/13/2014 2.75 2.82 2.72 2.79 2,128,124
06/12/2014 2.8 2.8 2.7 2.78 3,974,767
06/11/2014 2.8 2.87 2.73 2.81 2,889,432
06/10/2014 2.75 2.98 2.65 2.8 7,363,019
06/09/2014 2.69 2.77 2.67 2.76 3,213,962
06/06/2014 2.76 2.78 2.67 2.7 2,599,782
06/05/2014 2.79 2.83 2.63 2.72 4,125,637
06/04/2014 2.55 2.83 2.5216 2.79 8,480,163
06/03/2014 2.68 2.7 2.44 2.5 8,013,607
06/02/2014 2.8 2.8 2.62 2.69 4,047,647
05/30/2014 2.84 2.88 2.74 2.77 3,695,251
05/29/2014 2.95 2.98 2.86 2.87 2,593,470
05/28/2014 2.88 2.93 2.8 2.91 3,651,043
05/27/2014 2.9 2.92 2.82 2.85 2,620,911
05/23/2014 2.82 2.92 2.8 2.85 3,906,605
05/22/2014 2.79 2.84 2.73 2.81 5,245,541
05/21/2014 2.78 2.81 2.72 2.74 3,880,130
05/20/2014 2.79 2.92 2.74 2.76 4,655,591
05/19/2014 2.97 3.02 2.82 2.85 4,571,197
05/16/2014 2.76 2.99 2.75 2.92 7,794,542
05/15/2014 2.88 2.9 2.71 2.8 9,788,245
05/14/2014 3.1 3.14 2.9 2.91 8,602,829
05/13/2014 3.15 3.17 3.06 3.11 6,802,187
05/12/2014 3.18 3.2 3.06 3.1 6,849,376
05/09/2014 3.57 3.58 3.01 3.05 24,850,360
05/08/2014 4.02 4.1 3.55 3.71 17,662,270
05/07/2014 4.63 4.63 4.45 4.55 6,026,235
05/06/2014 4.7 4.72 4.56 4.56 3,656,367
05/05/2014 4.76 4.7999 4.67 4.68 2,807,972
05/02/2014 4.7 4.79 4.7 4.76 2,197,963
05/01/2014 4.73 4.82 4.685 4.69 2,957,417
04/30/2014 4.76 4.79 4.72 4.75 1,812,246
04/29/2014 4.8 4.81 4.74 4.79 1,357,631
04/28/2014 4.83 4.85 4.695 4.77 3,012,481
04/25/2014 4.9 5.15 4.78 4.8 5,247,703
04/24/2014 5.05 5.05 4.89 4.92 2,685,459
04/23/2014 4.93 5.1 4.87 5 5,348,254
04/22/2014 4.78 5.06 4.72 4.94 8,144,608
04/21/2014 4.78 4.79 4.67 4.75 1,621,550
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
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 Brokers before you trade

Want to trade FX?