Historical Stock Prices

MCS 
$19.7
*  
0.11
0.56%
Get MCS Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading MCS now
Exchange: NYSE
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 22-FEB-2015 TO 22-MAY-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.
05/22/2015 19.73 19.91 19.665 19.7 28,015
05/21/2015 19.75 19.95 19.65 19.81 60,626
05/20/2015 19.78 19.88 19.69 19.81 44,567
05/19/2015 19.57 19.82 19.26 19.75 61,310
05/18/2015 19.35 19.72 19.15 19.56 34,694
05/15/2015 19.73 19.73 19.43 19.45 24,986
05/14/2015 19.57 19.72 19.435 19.7 21,955
05/13/2015 19.81 19.81 19.38 19.4 16,471
05/12/2015 19.83 19.93 19.35 19.73 62,088
05/11/2015 19.94 20.28 19.93 19.95 28,078
05/08/2015 20.11 20.15 19.8501 20.01 53,355
05/07/2015 19.51 20.02 19.51 19.82 62,024
05/06/2015 19.67 19.72 19.32 19.54 68,613
05/05/2015 19.6 19.66 19.3005 19.51 62,583
05/04/2015 19.91 19.95 19.62 19.66 54,943
05/01/2015 19.47 19.89 19.23 19.73 68,473
04/30/2015 20.07 20.39 19.32 19.37 142,362
04/29/2015 20.56 20.56 20.21 20.24 73,278
04/28/2015 20.56 20.65 20.315 20.59 64,072
04/27/2015 20.55 20.92 20.22 20.58 73,080
04/24/2015 20.61 20.76 20.5 20.62 27,242
04/23/2015 20.41 20.6861 20.3 20.62 51,298
04/22/2015 20.73 20.73 20.31 20.52 59,319
04/21/2015 21.01 21.11 20.68 20.74 33,293
04/20/2015 20.89 21.16 20.805 20.97 57,911
04/17/2015 20.75 20.92 20.5 20.83 71,581
04/16/2015 20.63 20.98 20.54 20.9 67,020
04/15/2015 20.76 20.82 20.54 20.6 69,099
04/14/2015 21.15 21.15 20.24 20.64 85,293
04/13/2015 21.52 22 21.07 21.13 110,027
04/10/2015 22.09 22.09 21.71 21.96 58,905
04/09/2015 22.13 22.1315 21.85 22.08 62,380
04/08/2015 21.81 22.21 21.752 22.08 101,436
04/07/2015 21.65 21.98 21.61 21.75 69,592
04/06/2015 21.31 21.73 21.13 21.59 57,522
04/02/2015 21.61 21.94 21.29 21.37 58,662
04/01/2015 21.27 21.62 20.95 21.59 111,142
03/31/2015 20.99 21.31 20.8 21.29 134,059
03/30/2015 20.92 21.19 20.92 20.99 58,933
03/27/2015 20.84 21.12 20.63 21.06 56,523
03/26/2015 20.8 20.9 20.71 20.8 84,912
03/25/2015 20.84 20.98 20.77 20.84 82,385
03/24/2015 20.94 21.05 20.752 20.87 79,201
03/23/2015 21.04 21.3 20.73 20.98 102,120
03/20/2015 20.61 21.27 20.345 21 173,359
03/19/2015 21.27 21.7 20.2 20.27 293,010
03/18/2015 20.25 20.95 20.092 20.79 196,466
03/17/2015 20.25 20.45 20.032 20.27 134,299
03/16/2015 20 20.31 19.95 20.25 88,915
03/13/2015 19.71 19.99 19.54 19.92 93,705
03/12/2015 19.39 19.75 19.37 19.69 66,651
03/11/2015 19.13 19.474 18.88 19.16 70,375
03/10/2015 19.1 19.14 18.82 19.03 34,078
03/09/2015 19.22 19.49 19.1 19.21 52,328
03/06/2015 19.33 19.6343 19.1 19.12 71,842
03/05/2015 19.6 19.73 19.4301 19.53 29,213
03/04/2015 19.61 19.7396 19.18 19.63 46,198
03/03/2015 19.85 19.94 19.63 19.7 49,885
03/02/2015 19.54 20 19.54 19.97 123,989
02/27/2015 19.37 19.68 19.37 19.49 39,715
02/26/2015 19.29 19.57 19.24 19.43 42,402
02/25/2015 19.49 19.51 19.27 19.35 25,625
02/24/2015 19.48 19.72 19.42 19.57 22,725
02/23/2015 19.52 19.54 19.22 19.52 27,004
*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?