Historical Stock Prices

MCRI 
$19.01
*  
0.06
0.31%
Get MCRI Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading MCRI now
Exchange: NASDAQ
Industry: Consumer Services
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 30-JAN-2016 TO 29-APR-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.
04/29/2016 18.9 19.16 18.81 19 227,557
04/28/2016 19.07 19.22 18.85 19.07 82,204
04/27/2016 19.51 20.03 19.03 19.19 72,074
04/26/2016 19.16 19.75 19 19.62 51,250
04/25/2016 19.83 20.13 18.65 18.96 87,733
04/22/2016 19.9 19.97 19.24 19.79 77,980
04/21/2016 19.65 20.2 19.44 19.9 60,564
04/20/2016 20.26 20.26 19.83 19.86 41,529
04/19/2016 20.1 20.64 19.995 20.31 36,520
04/18/2016 19.99 20.52 19.68 20.32 46,536
04/15/2016 20.01 20.22 19.72 20.04 22,348
04/14/2016 20.2 20.5 19.95 20.1 44,581
04/13/2016 20.29 20.525 19.99 20.44 61,944
04/12/2016 19.32 20.34 19.32 20.22 33,616
04/11/2016 20.16 20.16 19.17 19.35 53,641
04/08/2016 18.83 19.98 18.57 19.95 40,090
04/07/2016 18.78 19.19 18.5 18.61 201,447
04/06/2016 19.24 19.27 18.64 18.94 28,597
04/05/2016 18.9 20.235 18.65 18.93 44,043
04/04/2016 19.41 19.54 19.02 19.03 32,345
04/01/2016 19.4 19.6399 19.21 19.48 22,884
03/31/2016 19.07 19.7 19.07 19.46 37,429
03/30/2016 19.27 19.69 19.01 19.1 42,729
03/29/2016 19.225 19.39 19.02 19.32 46,486
03/28/2016 18.72 19.74 18.6 19.12 46,285
03/24/2016 19.73 19.73 18.61 18.86 60,348
03/23/2016 19.61 19.67 19.27 19.44 33,189
03/22/2016 20.14 20.34 19.67 19.69 21,416
03/21/2016 20.8 20.81 20.15 20.29 42,586
03/18/2016 20.19 20.74 19.21 20.48 95,372
03/17/2016 19.77 20.17 19.71 20.06 31,326
03/16/2016 19.24 21.13 19.24 19.81 43,141
03/15/2016 19.35 19.68 19.04 19.34 19,029
03/14/2016 20.38 20.38 19.44 19.5 28,722
03/11/2016 20.9499 20.9499 19.9001 20.22 23,518
03/10/2016 19.9 19.975 19.53 19.86 42,155
03/09/2016 19.79 19.9 19.69 19.84 30,197
03/08/2016 20.19 20.45 19.75 19.79 21,601
03/07/2016 20.44 20.49 18.69 20.37 29,117
03/04/2016 20.64 20.83 20.27 20.49 56,830
03/03/2016 21 21.25 20.6 20.99 56,986
03/02/2016 20.49 21.34 20.39 21.19 62,602
03/01/2016 20.26 20.93 20.26 20.49 57,592
02/29/2016 20.18 20.7 19.94 20.12 110,193
02/26/2016 20.44 20.83 19.84 20.2 32,810
02/25/2016 19.5 21.71 19.5 20.38 65,346
02/24/2016 18.66 19.05 18.42 18.99 30,509
02/23/2016 19.18 19.21 18.8 18.8 17,415
02/22/2016 19.08 19.48 19.03 19.12 40,560
02/19/2016 18.94 19.16 18.55 18.99 27,229
02/18/2016 18.97 19.12 18.3143 18.96 44,518
02/17/2016 19.09 19.24 18.83 19 39,994
02/16/2016 18.8 19.11 18.64 18.91 20,564
02/12/2016 18.41 18.7 18.0711 18.62 37,041
02/11/2016 17.93 18.43 17.9 18.21 20,883
02/10/2016 18.11 18.62 18.05 18.3 38,176
02/09/2016 17.69 18.39 17.39 18.01 52,081
02/08/2016 17.35 18.2 17.29 17.96 39,403
02/05/2016 19.34 19.34 17.81 17.83 72,427
02/04/2016 19.8 20.2 19.17 19.29 31,428
02/03/2016 20.48 20.9 19.6 19.83 48,662
02/02/2016 20.84 20.84 20.185 20.35 38,169
02/01/2016 20.74 21.48 20.37 20.98 74,045
*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?