Historical Stock Prices

MCX 
$25.4188
*  
0.1388
0.55%
Get MCX Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading MCX 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 02-SEP-2016 TO 02-DEC-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.
12/02/2016 25.51 25.51 25.35 25.4188 1,275
12/01/2016 25.389 25.4 25.25 25.28 3,890
11/30/2016 25.65 25.65 25.27 25.364 5,259
11/29/2016 25.51 25.61 25.51 25.61 1,700
11/28/2016 25.27 25.5001 25.27 25.5 1,247
11/25/2016 25.3 25.3 25.3 25.3 519
11/23/2016 25.45 25.45 24.65 25.36 875
11/22/2016 26.0999 26.0999 25.56 25.56 5,050
11/21/2016 25.83 25.85 25.8299 25.83 1,700
11/18/2016 25.29 25.36 25.25 25.35 5,100
11/17/2016 25.12 25.5 25.12 25.4838 1,820
11/16/2016 25.3047 25.3047 25.3 25.3 1,200
11/15/2016 25.25 25.2585 25.25 25.2585 522
11/14/2016 25.5 25.5 25.24 25.24 8,896
11/11/2016 25.5 25.53 25.4 25.53 502
11/10/2016 25.5 25.51 25.5 25.51 500
11/09/2016 25.5111 25.52 25.5111 25.5111 500
11/08/2016 25.5 25.5 25.5 25.5 00
11/07/2016 25.5 25.5 25.5 25.5 00
11/04/2016 25.68 25.68 25.5 25.5 1,700
11/03/2016 25.72 25.8031 25.72 25.8 10,355
11/02/2016 25.48 25.489 25.4547 25.4547 311
11/01/2016 25.25 25.25 25.25 25.25 617
10/31/2016 25.39 25.3999 25.38 25.39 857
10/28/2016 25.4 25.4 25.4 25.4 00
10/27/2016 25.4799 25.4799 25.37 25.4 1,050
10/26/2016 25.36 25.4899 25.35 25.4899 3,000
10/25/2016 25.351 25.4717 25.3501 25.4717 3,100
10/24/2016 25.4 25.4306 25.4 25.4 1,650
10/21/2016 25.4899 25.4899 25.4851 25.4851 596
10/20/2016 25.49 25.49 25.49 25.49 800
10/19/2016 25.53 25.53 25.393 25.393 3,200
10/18/2016 25.589 25.7 25.566 25.65 4,884
10/17/2016 25.65 25.65 25.5999 25.5999 1,100
10/14/2016 25.55 25.67 25.5 25.67 4,196
10/13/2016 25.8 25.9 25.53 25.53 2,000
10/12/2016 25.66 25.66 25.6 25.6 900
10/11/2016 25.89 25.89 25.85 25.88 4,048
10/10/2016 25.89 25.9 25.89 25.9 400
10/07/2016 26 26 25.8611 25.87 3,100
10/06/2016 26 26.05 25.95 26.05 2,559
10/05/2016 26.05 26.11 25.95 26.11 1,875
10/04/2016 25.9 25.9 25.9 25.9 00
10/03/2016 25.9 25.9 25.9 25.9 00
09/30/2016 25.79 25.98 25.79 25.9 4,541
09/29/2016 25.63 25.8 25.63 25.7899 2,945
09/28/2016 25.67 25.67 25.66 25.66 203
09/27/2016 25.81 25.97 25.5135 25.6 4,407
09/26/2016 25.94 25.99 25.8 25.89 6,832
09/23/2016 25.93 25.96 25.85 25.89 1,904
09/22/2016 25.8 26.05 25.8 26.05 9,372
09/21/2016 25.76 25.99 25.7101 25.72 4,121
09/20/2016 25.85 26.06 25.7101 26.0401 8,341
09/19/2016 25.83 25.9399 25.81 25.89 1,138
09/16/2016 25.81 25.9799 25.81 25.92 1,236
09/15/2016 25.85 26.05 25.81 25.91 3,602
09/14/2016 25.84 25.96 25.71 25.95 3,926
09/13/2016 25.71 25.88 25.7 25.7474 2,757
09/12/2016 25.69 25.8 25.69 25.8 493
09/09/2016 25.808 25.92 25.59 25.89 4,158
09/08/2016 25.89 25.89 25.8 25.8 1,501
09/07/2016 26.04 26.04 25.68 25.92 2,071
09/06/2016 25.9 26.049 25.6 26.02 9,383
09/02/2016 25.96 25.9699 25.96 25.96 1,522
*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?