Historical Stock Prices

MCQ 
$25.5099
*  
0.1099
0.43%
Get MCQ Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading MCQ 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: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

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.
09/23/2016 25.48 25.58 25.43 25.5099 3,740
09/22/2016 25.66 25.66 25.35 25.4 5,601
09/21/2016 25.52 25.66 25.4012 25.66 7,753
09/20/2016 25.36 25.52 25.36 25.48 1,108
09/19/2016 25.45 25.52 25.44 25.44 1,002
09/16/2016 25.6 25.6 25.48 25.48 1,170
09/15/2016 25.51 25.56 25.41 25.48 3,950
09/14/2016 25.26 25.57 25.26 25.44 1,678
09/13/2016 25.35 25.35 25.09 25.3008 8,022
09/12/2016 25.5177 25.6 25.48 25.6 2,953
09/09/2016 25.46 25.58 25.46 25.5135 6,203
09/08/2016 25.59 25.59 25.49 25.49 1,497
09/07/2016 25.52 25.52 25.45 25.5106 2,410
09/06/2016 25.58 25.58 25.53 25.57 3,161
09/02/2016 25.5 25.5999 25.5 25.5 2,995
09/01/2016 25.58 25.61 25.5 25.5 3,313
08/31/2016 25.49 25.6499 25.49 25.6499 1,296
08/30/2016 25.48 25.67 25.48 25.48 1,793
08/29/2016 25.4 25.45 25.4 25.4101 3,438
08/26/2016 25.4 25.419 25.38 25.3801 3,258
08/25/2016 25.4 25.414 25.4 25.4 2,300
08/24/2016 25.38 25.42 25.38 25.42 511
08/23/2016 25.43 25.43 25.4011 25.4011 1,500
08/22/2016 25.4 25.4899 25.4 25.43 5,100
08/19/2016 25.5299 25.5299 25.46 25.46 2,445
08/18/2016 25.43 25.55 25.43 25.5301 3,791
08/17/2016 25.42 25.58 25.36 25.37 14,679
08/16/2016 25.41 25.423 25.41 25.41 1,691
08/15/2016 25.41 25.9 25.4 25.4 9,423
08/12/2016 25.453 25.475 25.41 25.41 1,300
08/11/2016 25.451 25.453 25.45 25.45 1,900
08/10/2016 25.4201 25.455 25.4201 25.45 2,649
08/09/2016 25.4999 25.4999 25.45 25.45 962
08/08/2016 25.45 25.45 25.45 25.45 203
08/05/2016 25.4168 25.422 25.41 25.4154 1,288
08/04/2016 25.41 25.41 25.41 25.41 200
08/03/2016 25.4301 25.4301 25.4 25.4 4,249
08/02/2016 25.4301 25.4301 25.43 25.43 795
08/01/2016 25.45 25.4553 25.43 25.44 2,045
07/29/2016 25.603 25.6077 25.6 25.6008 1,680
07/28/2016 25.4454 25.4999 25.43 25.4999 1,100
07/27/2016 25.4511 25.4999 25.43 25.475 5,500
07/26/2016 25.41 25.43 25.4 25.4 1,735
07/25/2016 25.4062 25.4399 25.4062 25.4399 400
07/22/2016 25.4096 25.4096 25.4 25.4 1,427
07/21/2016 25.3899 25.44 25.37 25.44 2,250
07/20/2016 25.4499 25.4499 25.4499 25.4499 00
07/19/2016 25.4799 25.48 25.41 25.4499 5,325
07/18/2016 25.41 25.44 25.41 25.41 400
07/15/2016 25.5 25.5 25.416 25.416 400
07/14/2016 25.45 25.45 25.414 25.45 1,100
07/13/2016 25.3995 25.3995 25.35 25.35 801
07/12/2016 25.31 25.3999 25.31 25.37 1,443
07/11/2016 25.5 25.5 25.35 25.35 3,161
07/08/2016 25.35 25.375 25.35 25.35 715
07/07/2016 25.28 25.33 25.28 25.33 700
07/06/2016 25.22 25.3 25.22 25.3 1,444
07/05/2016 25.26 25.27 25.26 25.26 1,150
07/01/2016 25.25 25.3 25.25 25.3 501
06/30/2016 25.29 25.3999 25.25 25.38 6,085
06/29/2016 25.26 25.27 25.26 25.27 2,465
06/28/2016 25.27 25.35 25.26 25.26 1,906
06/27/2016 25.39 25.39 25.3137 25.33 1,800
06/24/2016 25.26 25.476 25.26 25.27 5,200
06/23/2016 25.27 25.27 25.27 25.27 00
*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?