Molycorp, Inc Historical Stock Prices

MCP 
$0.415
*  
0.0161
3.73%
Get MCP Alerts
*Delayed - data as of Jun. 2, 2015  -  Find a broker to begin trading MCP now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    MCP Pre-Market
 
 
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 02-JUN-2014 TO 02-JUN-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.
16:00  0.43  0.431  0.3701  0.415 7,863,490
06/02/2015 0.431 0.431 0.3701 0.415 7,855,344
06/01/2015 0.45 0.48 0.42 0.4311 11,997,680
05/29/2015 0.5998 0.6 0.5301 0.5301 2,949,477
05/28/2015 0.6123 0.62 0.55 0.5708 3,554,856
05/27/2015 0.6102 0.66 0.6 0.6121 4,366,331
05/26/2015 0.57 0.62 0.565 0.6089 4,294,034
05/22/2015 0.6 0.62 0.565 0.565 2,585,406
05/21/2015 0.55 0.618 0.531 0.605 6,593,797
05/20/2015 0.56 0.5747 0.4923 0.5175 4,262,977
05/19/2015 0.6 0.62 0.55 0.5558 3,433,158
05/18/2015 0.61 0.6176 0.5725 0.59 2,003,490
05/15/2015 0.6075 0.62 0.59 0.6034 4,451,149
05/14/2015 0.59 0.6 0.58 0.5964 2,841,819
05/13/2015 0.5893 0.6286 0.5695 0.613 3,580,832
05/12/2015 0.58 0.604 0.541 0.5797 6,414,763
05/11/2015 0.67 0.68 0.45 0.6001 11,767,380
05/08/2015 0.62 0.7 0.5812 0.7 6,861,922
05/07/2015 0.592 0.6186 0.53 0.5863 13,379,020
05/06/2015 0.816 0.82 0.662 0.67 12,570,430
05/05/2015 0.9 0.907 0.8 0.8 8,174,836
05/04/2015 0.94 0.94 0.88 0.89 5,047,277
05/01/2015 0.9495 0.9495 0.89 0.9 4,583,626
04/30/2015 0.91 0.96 0.88 0.9228 7,658,649
04/29/2015 0.86 0.9 0.85 0.8779 4,702,991
04/28/2015 0.9499 0.99 0.85 0.8616 9,533,702
04/27/2015 0.9301 1.04 0.91 0.92 13,773,200
04/24/2015 0.91 1.04 0.9 0.9852 30,002,090
04/23/2015 0.797 0.8351 0.7636 0.8351 7,504,740
04/22/2015 0.8176 0.8176 0.755 0.7632 6,817,016
04/21/2015 0.85 0.87 0.76 0.7918 8,862,772
04/20/2015 0.859 0.918 0.802 0.83 12,832,800
04/17/2015 0.7593 0.875 0.722 0.801 15,936,550
04/16/2015 0.98 1.15 0.77 0.7811 52,557,780
04/15/2015 0.75 0.9602 0.68 0.9499 42,088,880
04/14/2015 0.48 0.54 0.48 0.5363 3,157,632
04/13/2015 0.51 0.52 0.48 0.4861 3,188,952
04/10/2015 0.5999 0.6 0.51 0.53 7,693,067
04/09/2015 0.59 0.629 0.5609 0.5999 9,003,259
04/08/2015 0.49 0.55 0.484 0.5464 7,712,297
04/07/2015 0.46 0.48 0.45 0.4685 4,618,200
04/06/2015 0.43 0.4587 0.42 0.4398 4,515,715
04/02/2015 0.4 0.459 0.395 0.403 7,306,013
04/01/2015 0.4 0.41 0.38 0.3868 3,212,935
03/31/2015 0.37 0.399 0.3697 0.3853 5,194,715
03/30/2015 0.335 0.375 0.33 0.367 3,421,758
03/27/2015 0.36 0.38 0.32 0.32 5,350,331
03/26/2015 0.38 0.39 0.3474 0.35 8,218,421
03/25/2015 0.4026 0.43 0.3591 0.3765 7,121,586
03/24/2015 0.4843 0.4844 0.3824 0.4041 9,920,455
03/23/2015 0.469 0.5367 0.4401 0.4549 17,328,740
03/20/2015 0.36 0.3896 0.344 0.36 7,909,560
03/19/2015 0.48 0.4829 0.3425 0.3646 11,809,480
03/18/2015 0.477 0.5373 0.47 0.4797 5,011,614
03/17/2015 0.58 0.59 0.4788 0.4788 11,510,060
03/16/2015 0.77 0.77 0.68 0.74 2,898,497
03/13/2015 0.64 0.72 0.63 0.7139 3,169,843
03/12/2015 0.75 0.7794 0.64 0.6475 6,602,657
03/11/2015 0.84 0.84 0.76 0.762 2,686,719
03/10/2015 0.8499 0.85 0.801 0.82 1,790,178
03/09/2015 0.83 0.8699 0.83 0.8551 1,382,763
03/06/2015 0.84 0.845 0.821 0.8232 1,389,665
03/05/2015 0.87 0.8789 0.838 0.8457 1,370,216
03/04/2015 0.825 0.8779 0.8199 0.8668 1,466,958
03/03/2015 0.8001 0.8999 0.8001 0.8414 1,947,180
03/02/2015 0.9389 0.9389 0.8071 0.8071 5,838,027
02/27/2015 0.96 0.96 0.9135 0.9378 2,393,613
02/26/2015 0.9001 0.955 0.9 0.9447 2,218,368
02/25/2015 0.96 0.96 0.9 0.9222 3,358,690
02/24/2015 0.91 0.96 0.87 0.9406 5,186,697
02/23/2015 0.95 0.96 0.89 0.9149 4,795,869
02/20/2015 1.03 1.05 0.93 0.97 5,492,981
02/19/2015 0.85 1.01 0.85 0.985 5,854,026
02/18/2015 1.11 1.11 0.8606 0.8739 14,038,190
02/17/2015 1.02 1.13 1 1.06 11,356,380
02/13/2015 0.98 1.08 0.97 0.973 16,160,750
02/12/2015 0.84 0.95 0.84 0.9263 9,971,968
02/11/2015 0.77 0.9 0.7607 0.83 10,869,880
02/10/2015 0.715 0.7959 0.6722 0.7707 6,346,962
02/09/2015 0.69 0.74 0.66 0.725 3,482,344
02/06/2015 0.72 0.77 0.66 0.6902 5,331,832
02/05/2015 0.7301 0.75 0.62 0.7149 7,057,721
02/04/2015 0.8 0.9631 0.673 0.715 24,143,860
02/03/2015 0.56 0.805 0.52 0.7977 24,436,780
02/02/2015 0.3898 0.5 0.3834 0.4751 9,304,892
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
*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?