Historical Stock Prices

MCV 
$25.35
*  
0.13
0.52%
Get MCV Alerts
*Delayed - data as of Feb. 24, 2017  -  Find a broker to begin trading MCV 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 24-NOV-2016 TO 24-FEB-2017

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.
02/24/2017 25.35 25.5999 25.349 25.35 1,755
02/23/2017 25.3 25.4643 25.22 25.22 9,070
02/22/2017 25.26 25.29 25.25 25.25 3,200
02/21/2017 25.3499 25.3499 25.25 25.3 1,635
02/17/2017 25.25 25.35 25.23 25.28 5,700
02/16/2017 25.35 25.4 25.23 25.3104 2,863
02/15/2017 25.4 25.48 25.3101 25.3101 1,623
02/14/2017 25.26 25.4 25.2501 25.4 1,334
02/13/2017 25.247 25.25 25.12 25.25 5,441
02/10/2017 25.34 25.34 25.34 25.34 00
02/09/2017 25.34 25.34 25.34 25.34 00
02/08/2017 25.4 25.4 25.1801 25.34 2,175
02/07/2017 25.48 25.48 25.48 25.48 00
02/06/2017 25.69 25.69 25.48 25.48 440
02/03/2017 25.0249 25.75 25.0249 25.75 531
02/02/2017 25 25.0339 24.99 25 3,802
02/01/2017 25 25.0299 24.9897 25 16,590
01/31/2017 25 25.01 25 25 1,825
01/30/2017 25 25.045 25 25 2,125
01/27/2017 25 25 24.993 25 15,342
01/26/2017 25 25.015 24.98 25 6,375
01/25/2017 25 25 24.98 25 8,708
01/24/2017 24.95 25 24.94 24.999 5,071
01/23/2017 25.055 25.09 24.958 24.958 3,850
01/20/2017 24.9501 25.025 24.9501 25.025 890
01/19/2017 24.94 25.025 24.9301 25.025 3,400
01/18/2017 25.02 25.02 24.9701 24.99 6,004
01/17/2017 24.51 25.1 24.51 24.95 3,470
01/13/2017 24.9 25.0599 24.6442 24.87 5,891
01/12/2017 24.98 25.0099 24.85 24.87 14,600
01/11/2017 24.9901 25.04 24.9747 25.02 11,397
01/10/2017 24.863 25.03 24.863 25.03 3,524
01/09/2017 25.001 25.01 25 25 2,795
01/06/2017 25.075 25.1485 25 25.1399 6,181
01/05/2017 25 25.1203 25 25.04 3,700
01/04/2017 25 25.06 25 25.001 466,825
01/03/2017 25 25.0476 25 25.01 1,038,026
12/30/2016 25.04 25.115 25 25.01 7,917
12/29/2016 25.02 25.0799 25.0001 25.04 4,141
12/28/2016 25.02 25.0451 25.02 25.02 4,770
12/27/2016 25.02 25.0546 25.02 25.023 6,620
12/23/2016 25.02 25.04 25.02 25.03 2,700
12/22/2016 25.02 25.04 25.02 25.03 2,800
12/21/2016 25.02 25.02 25.02 25.02 2,000
12/20/2016 25.07 25.08 25.07 25.075 1,500
12/19/2016 25.07 25.085 25.0575 25.085 2,282
12/16/2016 25.1 25.1 24.86 25.02 11,396
12/15/2016 25.1118 25.13 25.0101 25.0101 3,600
12/14/2016 24.9933 25.17 24.9933 25.14 4,257
12/13/2016 25.0112 25.2 25.0112 25.2 850
12/12/2016 25.57 25.57 25.33 25.33 1,432
12/09/2016 25.15 25.2821 25.1 25.2821 1,800
12/08/2016 25.38 25.38 25.22 25.22 5,250
12/07/2016 25.49 25.49 25.3416 25.3416 2,200
12/06/2016 25.5 25.5 25.487 25.4999 1,372
12/05/2016 25.4 25.4999 25.4 25.4999 620
12/02/2016 25.2593 25.3301 25.2593 25.3301 2,439
12/01/2016 25.25 25.25 25.25 25.25 00
11/30/2016 25.27 25.3 25.211 25.25 1,500
11/29/2016 25.11 25.2274 25.11 25.2 1,833
11/28/2016 25.21 25.26 25.21 25.25 5,257
11/25/2016 25.25 25.25 25.25 25.25 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?