Historical Stock Prices

MCX 
$25.89
*  
0.16
0.61%
Get MCX Alerts
*Delayed - data as of Sep. 23, 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 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 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
09/01/2016 25.8399 26.1299 25.64 25.73 2,608
08/31/2016 25.7711 26.1099 25.75 25.87 2,804
08/30/2016 26 26.1299 25.51 25.52 1,600
08/29/2016 26.01 26.14 25.9501 25.97 11,904
08/26/2016 25.95 26.1 25.9001 25.9001 3,620
08/25/2016 25.9884 26.0499 25.8501 25.9004 4,643
08/24/2016 25.55 26.25 25.51 26.01 5,150
08/23/2016 25.59 25.59 25.54 25.5565 1,740
08/22/2016 25.46 25.75 25.46 25.5 4,500
08/19/2016 25.4399 25.45 25.4291 25.45 3,450
08/18/2016 25.47 25.47 25.4 25.4289 6,739
08/17/2016 25.5 25.55 25.4528 25.4528 4,340
08/16/2016 25.44 25.45 25.4 25.4 9,177
08/15/2016 25.41 25.41 25.3999 25.4 2,900
08/12/2016 25.44 25.44 25.42 25.425 3,208
08/11/2016 25.35 25.4207 25.35 25.37 3,083
08/10/2016 25.35 25.4799 25.35 25.3501 6,000
08/09/2016 25.3885 25.3885 25.3885 25.3885 1,225
08/08/2016 25.4799 25.4799 25.3755 25.3755 2,050
08/05/2016 25.42 25.4399 25.3499 25.4399 1,200
08/04/2016 25.3499 25.3499 25.25 25.3499 566
08/03/2016 25.32 25.407 25.3 25.3 2,640
08/02/2016 25.26 25.4 25.25 25.35 2,707
08/01/2016 25.58 25.59 25.4 25.4 4,631
07/29/2016 25.65 25.6999 25.41 25.55 6,475
07/28/2016 25.54 25.54 25.3599 25.46 8,881
07/27/2016 25.2112 25.5 25.2112 25.35 10,650
07/26/2016 25.07 25.83 25.01 25.1301 18,832
07/25/2016 25.03 25.03 24.97 25 13,202
07/22/2016 25.0001 25.0046 24.92 24.99 8,808
07/21/2016 25.0099 25.01 24.9785 25.01 14,076
07/20/2016 25.03 25.05 24.99 25 6,624
07/19/2016 24.95 25 24.92 25 7,454
07/18/2016 24.92 25.02 24.92 24.94 16,962
07/15/2016 25.05 25.05 24.82 24.82 12,268
07/14/2016 25.14 25.14 25.02 25.04 9,064
07/13/2016 24.82 24.82 24.7 24.79 11,003
07/12/2016 25.15 25.3 24.98 25.3 10,521
07/11/2016 24.94 25.19 24.834 25.19 32,134
07/08/2016 24.85 24.88 24.8 24.8499 7,534
07/07/2016 24.9 24.94 24.8 24.847 33,867
07/06/2016 24.9 24.9 24.837 24.895 4,292
07/05/2016 24.85 24.85 24.8 24.8 32,247
07/01/2016 24.886 24.9 24.886 24.89 1,635
06/30/2016 24.84 24.85 24.7501 24.8 15,499
06/29/2016 24.53 24.9644 24.53 24.78 11,197
06/28/2016 24.56 24.85 24.56 24.65 38,968
06/27/2016 24.94 24.94 24.48 24.6292 5,481
06/24/2016 24.75 24.8 24.7 24.7 2,918
06/23/2016 24.95 24.95 24.8 24.8 7,617
*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?