Historical Stock Prices

MCR 
$8.5373
*  
0.0027
0.03%
Get MCR Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading MCR 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 8.54 8.55 8.52 8.5373 94,283
09/22/2016 8.54 8.55 8.52 8.54 79,246
09/21/2016 8.43 8.5 8.4251 8.5 176,522
09/20/2016 8.42 8.44 8.4 8.44 64,885
09/19/2016 8.43 8.49 8.42 8.45 139,718
09/16/2016 8.35 8.4319 8.35 8.42 95,581
09/15/2016 8.44 8.49 8.43 8.43 71,437
09/14/2016 8.44 8.4734 8.42 8.45 89,942
09/13/2016 8.55 8.55 8.4 8.45 157,393
09/12/2016 8.57 8.59 8.4301 8.57 162,618
09/09/2016 8.69 8.7 8.5516 8.59 82,725
09/08/2016 8.68 8.71 8.68 8.69 105,756
09/07/2016 8.68 8.7 8.67 8.69 159,571
09/06/2016 8.7 8.71 8.67 8.67 123,869
09/02/2016 8.7 8.7275 8.69 8.7 83,524
09/01/2016 8.73 8.74 8.7001 8.72 86,527
08/31/2016 8.69 8.74 8.69 8.71 116,076
08/30/2016 8.71 8.73 8.69 8.7 85,048
08/29/2016 8.68 8.75 8.68 8.72 185,485
08/26/2016 8.67 8.71 8.66 8.69 157,641
08/25/2016 8.66 8.69 8.657 8.66 70,732
08/24/2016 8.71 8.71 8.63 8.64 148,986
08/23/2016 8.7 8.73 8.6901 8.7299 99,573
08/22/2016 8.66 8.7 8.66 8.7 53,328
08/19/2016 8.66 8.68 8.65 8.67 53,452
08/18/2016 8.64 8.68 8.64 8.67 56,227
08/17/2016 8.67 8.68 8.66 8.66 41,936
08/16/2016 8.63 8.66 8.62 8.66 43,694
08/15/2016 8.68 8.7 8.6747 8.69 68,031
08/12/2016 8.66 8.7 8.6501 8.67 52,715
08/11/2016 8.65 8.67 8.65 8.66 88,302
08/10/2016 8.65 8.7 8.64 8.65 102,752
08/09/2016 8.63 8.68 8.6229 8.68 73,939
08/08/2016 8.67 8.7 8.63 8.64 100,661
08/05/2016 8.64 8.67 8.61 8.66 52,966
08/04/2016 8.62 8.62 8.58 8.5999 113,319
08/03/2016 8.57 8.6099 8.55 8.58 46,274
08/02/2016 8.66 8.6659 8.58 8.58 138,570
08/01/2016 8.71 8.71 8.64 8.68 118,537
07/29/2016 8.67 8.71 8.64 8.7 53,679
07/28/2016 8.61 8.68 8.61 8.67 86,353
07/27/2016 8.63 8.65 8.61 8.61 52,797
07/26/2016 8.61 8.6532 8.61 8.65 63,533
07/25/2016 8.62 8.63 8.6 8.6 42,375
07/22/2016 8.66 8.66 8.62 8.64 52,611
07/21/2016 8.63 8.65 8.62 8.64 44,104
07/20/2016 8.61 8.6899 8.57 8.65 68,506
07/19/2016 8.6 8.6 8.56 8.59 47,893
07/18/2016 8.64 8.65 8.61 8.65 92,656
07/15/2016 8.61 8.6499 8.59 8.63 69,540
07/14/2016 8.6 8.6068 8.5601 8.59 86,422
07/13/2016 8.52 8.5976 8.52 8.57 140,993
07/12/2016 8.59 8.66 8.58 8.59 124,934
07/11/2016 8.56 8.61 8.56 8.59 90,498
07/08/2016 8.56 8.6 8.55 8.57 83,386
07/07/2016 8.47 8.55 8.47 8.53 58,516
07/06/2016 8.47 8.5 8.47 8.49 72,091
07/05/2016 8.31 8.49 8.31 8.49 71,948
07/01/2016 8.48 8.54 8.45 8.49 100,171
06/30/2016 8.43 8.53 8.41 8.47 166,079
06/29/2016 8.41 8.4499 8.38 8.42 251,349
06/28/2016 8.37 8.42 8.36 8.42 71,787
06/27/2016 8.32 8.37 8.29 8.33 115,208
06/24/2016 8.12 8.4099 8.1 8.37 101,328
06/23/2016 8.46 8.47 8.44 8.4529 47,339
*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?