Historical Stock Prices

MCY 
$52.9
*  
0.67
1.25%
Get MCY Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading MCY now
Exchange: NYSE
Industry: Finance
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 53.5 53.51 52.8 52.9 280,513
04/28/2016 53.3 54.03 53.2 53.57 79,421
04/27/2016 53.72 54.15 53.56 53.77 94,674
04/26/2016 53.79 54.29 53.61 53.8 107,573
04/25/2016 53.6 54.4 53.34 53.77 150,029
04/22/2016 53.42 54.22 53.42 53.92 113,580
04/21/2016 54 54.64 53.29 53.34 101,187
04/20/2016 54.26 54.48 54.02 54.25 46,713
04/19/2016 54.24 54.5 54.02 54.33 70,969
04/18/2016 53.89 54.26 53.58 54.09 98,756
04/15/2016 53.63 54.18 53.27 54.05 96,798
04/14/2016 54.08 54.4967 53.675 53.74 83,357
04/13/2016 53.77 54.23 53.22 54.18 95,177
04/12/2016 53.11 53.715 52.76 53.64 69,665
04/11/2016 53.16 53.59 53 53.1 102,023
04/08/2016 53.38 53.82 52.81 52.99 99,056
04/07/2016 53.78 54.09 52.88 53.06 103,870
04/06/2016 53.65 54.05 53.37 53.97 141,384
04/05/2016 54.67 54.83 53.58 53.61 198,664
04/04/2016 55.66 55.66 54.73 54.93 126,655
04/01/2016 55.36 55.95 54.96 55.6 142,059
03/31/2016 55.83 56.0072 55.43 55.5 112,732
03/30/2016 56 56.0199 55.57 55.84 110,606
03/29/2016 55.14 55.88 54.72 55.82 159,308
03/28/2016 54.34 55.28 54.15 55.27 163,387
03/24/2016 53.48 54.24 53.23 54.24 142,859
03/23/2016 54.42 54.4699 53.68 53.68 102,777
03/22/2016 54.2 54.88 54.07 54.5 97,402
03/21/2016 54.04 54.91 54 54.55 128,298
03/18/2016 54.04 54.96 53.95 54.13 288,753
03/17/2016 53.63 54.58 53.63 54.3 134,913
03/16/2016 53.53 53.78 53.37 53.63 132,079
03/15/2016 52.92 53.6 52.66 53.5 136,280
03/14/2016 53.96 54.39 53.6 53.6 154,241
03/11/2016 53.49 54.28 53.25 54.2 98,807
03/10/2016 54.12 54.38 52.7 53.15 160,533
03/09/2016 53.95 54.32 53.92 54.08 180,608
03/08/2016 54.05 54.48 53.82 53.85 113,012
03/07/2016 53.69 54.51 53.57 54.44 162,432
03/04/2016 53.95 54.0999 53.62 54.04 117,212
03/03/2016 53.27 54 53.01 53.92 129,822
03/02/2016 52.78 53.4 52.7 53.35 189,548
03/01/2016 52.84 53.19 52.67 52.83 208,042
02/29/2016 53.19 53.26 52.58 52.58 234,078
02/26/2016 53.77 53.79 52.89 53.2 128,406
02/25/2016 53.46 53.74 53.31 53.57 148,243
02/24/2016 52.42 53.59 52.42 53.42 192,569
02/23/2016 53.11 53.69 52.7601 52.84 112,420
02/22/2016 53.45 53.74 53.01 53.49 169,951
02/19/2016 51.6 53.1 51.6 53.01 334,897
02/18/2016 50.69 51.35 50.52 51.32 140,170
02/17/2016 50.94 51.38 50.35 50.58 157,762
02/16/2016 50.12 51.27 50.12 50.73 147,811
02/12/2016 48.38 49.97 48.38 49.79 198,214
02/11/2016 48.52 48.91 47.96 48.07 215,704
02/10/2016 49.28 50.15 49.11 49.16 221,607
02/09/2016 49.31 50.2 48.56 49.03 341,373
02/08/2016 46.01 49.69 46.01 49.62 332,081
02/05/2016 45.24 46.16 45.24 45.59 139,697
02/04/2016 45.73 46.33 45.06 45.33 123,185
02/03/2016 45.74 45.98 45.12 45.8 165,240
02/02/2016 45.45 45.71 45.06 45.49 134,900
02/01/2016 46.2 46.665 45.68 45.69 144,806
*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?