Historical Stock Prices

MCY 
$46.03
*  
0.28
 negative 
0.61%
Get MCY Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 45.78 46.17 45.72 46.03 63,945
04/16/2014 46.09 46.37 45.62 45.75 91,892
04/15/2014 45.61 45.99 45.04 45.72 114,640
04/14/2014 45.5 45.86 45.09 45.65 126,024
04/11/2014 45.19 45.5 45.04 45.24 110,208
04/10/2014 45.11 45.625 45.1 45.35 164,821
04/09/2014 44.95 45.34 44.53 45.18 107,196
04/08/2014 44.43 44.91 44.14 44.74 230,529
04/07/2014 44.56 44.79 44.26 44.51 176,449
04/04/2014 46.32 46.32 44.77 44.81 160,414
04/03/2014 45.33 46.35 45.06 46.19 312,998
04/02/2014 45.04 45.88 45.04 45.31 213,024
04/01/2014 45.1 45.41 44.75 45.07 130,166
03/31/2014 44.36 45.13 44.26 45.08 142,569
03/28/2014 44.05 44.418 43.9 44.02 102,294
03/27/2014 44.55 44.63 43.85 43.98 112,521
03/26/2014 45.3 45.39 44.62 44.63 88,116
03/25/2014 44.74 45.16 44.54 45.07 113,816
03/24/2014 44.75 44.81 44.26 44.57 112,662
03/21/2014 44.86 45.09 44.46 44.48 289,447
03/20/2014 44.36 44.98 44.29 44.73 98,893
03/19/2014 44.53 44.92 44.32 44.44 81,516
03/18/2014 44.85 44.97 44.56 44.62 144,773
03/17/2014 45.04 45.2 44.6 44.9 126,917
03/14/2014 44.43 45.23 44.24 44.94 115,963
03/13/2014 44.81 45.19 44.46 44.48 149,524
03/12/2014 44.99 45.58 44.99 45.43 127,004
03/11/2014 45.44 45.62 45 45.29 80,196
03/10/2014 45.53 45.58 45.09 45.49 72,181
03/07/2014 45.8 46.04 45.35 45.56 79,124
03/06/2014 45.86 46.075 45.53 45.65 114,655
03/05/2014 45.02 45.71 44.64 45.64 89,306
03/04/2014 45.1 45.4875 44.7403 44.96 137,461
03/03/2014 44.86 45.08 44.42 44.63 86,896
02/28/2014 45.37 45.8 45.12 45.3 88,039
02/27/2014 45.06 45.45 44.8 45.31 92,432
02/26/2014 45.09 45.39 44.73 45.09 94,633
02/25/2014 44.74 45.41 44.74 45 96,563
02/24/2014 44.89 45.38 44.71 44.76 86,130
02/21/2014 45 45.22 44.78 44.92 75,541
02/20/2014 44.57 45 44.55 44.97 67,447
02/19/2014 44.88 45.17 44.5434 44.61 102,752
02/18/2014 44.6 45.11 44.48 44.96 96,744
02/14/2014 44.28 44.72 43.8878 44.66 67,414
02/13/2014 43.19 44.51 43.19 44.38 146,115
02/12/2014 43.01 43.7 42.96 43.4 164,774
02/11/2014 42.86 43.3 42.288 43.1 214,874
02/10/2014 44.5 44.55 41.6965 42.97 363,263
02/07/2014 44.83 45.53 44.72 45.48 132,790
02/06/2014 44.82 45.21 44.5476 44.8 137,489
02/05/2014 44.97 45.17 44.6724 44.82 88,530
02/04/2014 43.57 45.43 43.33 45.05 300,884
02/03/2014 45.59 45.935 43.5001 43.59 430,910
01/31/2014 45.67 46.41 45.67 45.83 184,654
01/30/2014 46.26 46.515 45.9 46.4 68,147
01/29/2014 45.96 46.54 45.8 45.96 99,697
01/28/2014 45.89 46.48 45.85 46.46 124,151
01/27/2014 45.76 46.26 45.5004 45.87 117,080
01/24/2014 46.58 46.749 45.67 45.68 136,479
01/23/2014 47.01 47.3 46.52 46.86 103,577
01/22/2014 47.46 47.6 47.2 47.27 84,908
01/21/2014 47.66 47.739 47.14 47.48 142,430
01/17/2014 47.47 47.91 47.44 47.45 105,390
01/16/2014 47.63 47.74 47.26 47.6 99,009
01/15/2014 47.45 47.74 47.07 47.69 112,944
01/14/2014 47.44 47.5 47.01 47.41 123,835
01/13/2014 48.45 48.51 47.23 47.4 146,589
01/10/2014 48.44 48.61 48.03 48.43 130,747
01/09/2014 48.87 48.91 48.13 48.26 109,927
01/08/2014 48.86 49.13 48.51 48.65 180,416
01/07/2014 48.91 49.25 48.58 49.02 215,366
01/06/2014 49.3 49.49 48.73 48.9 213,614
01/03/2014 49.09 49.41 48.94 49.24 63,859
01/02/2014 49.54 49.72 48.79 49.08 115,133
12/31/2013 49.71 49.75 49.45 49.71 154,586
12/30/2013 49.68 50.02 49.5 49.79 103,452
12/27/2013 49.91 49.91 49.36 49.62 135,642
12/26/2013 50.25 50.25 49.6 49.75 123,630
12/24/2013 49.55 50.079 49.45 49.93 39,003
12/23/2013 50.11 50.11 49.34 49.47 171,633
12/20/2013 49.39 50.03 49.38 49.7 419,293
12/19/2013 49.13 49.53 48.96 49.37 151,933
12/18/2013 48.47 49.37 48.18 49.25 209,363
12/17/2013 48.32 48.49 48 48.37 206,589
12/16/2013 48.15 48.43 47.97 48.35 133,283
12/13/2013 47.83 47.995 47.7 47.89 118,091
12/12/2013 47.61 48.06 47.5 47.77 100,965
12/11/2013 48.78 49 47.62 47.74 137,817
12/10/2013 48.98 49.4799 48.7 48.85 139,801
12/09/2013 49.62 49.92 49.42 49.75 154,170
12/06/2013 49.21 49.91 49.03 49.65 185,041
12/05/2013 48.11 48.77 47.87 48.72 141,123
12/04/2013 47.9 48.171 47.6 48.09 67,324
12/03/2013 47.78 48.33 47.7 48.07 83,173
12/02/2013 48.13 48.57 47.53 47.77 128,725
11/29/2013 47.96 48.44 47.925 48.07 57,380
11/27/2013 48.07 48.28 47.76 47.92 62,004
11/26/2013 47.99 48.32 47.76 48.08 66,759
11/25/2013 47.9 48.32 47.772 47.92 59,292
11/22/2013 47.3 48 47.12 47.94 71,270
11/21/2013 46.56 47.43 46.56 47.36 89,925
11/20/2013 46.68 47.01 46.01 46.29 90,686
11/19/2013 47.18 47.33 46.457 46.49 117,393
11/18/2013 47.5 47.96 47.07 47.23 68,071
11/15/2013 47.43 47.5 47.02 47.47 84,834
11/14/2013 46.99 47.611 46.93 47.38 101,899
11/13/2013 46.08 47.01 46 46.99 48,301
11/12/2013 46.53 46.62 46.206 46.39 65,142
11/11/2013 46.79 46.79 46.25 46.65 59,741
11/08/2013 46.41 46.84 46.41 46.82 71,789
11/07/2013 47.17 47.34 46.43 46.49 105,421
11/06/2013 47.1 47.41 46.97 47.19 78,195
11/05/2013 46.56 47.28 46.26 46.98 119,972
11/04/2013 46.51 46.88 46.38 46.85 101,813
11/01/2013 46.63 46.77 46.13 46.5 102,315
10/31/2013 46.88 47.03 46.51 46.56 161,298
10/30/2013 47.75 47.86 46.85 46.95 145,617
10/29/2013 48.85 48.86 47.34 47.68 191,299
10/28/2013 50.06 50.37 48.63 48.65 188,606
10/25/2013 50.14 50.14 49.165 49.97 168,880
10/24/2013 50.2 50.46 49.58 50.14 117,105
10/23/2013 50.64 50.78 50.13 50.27 110,307
10/22/2013 50.9 50.999 50.6 50.74 119,543
10/21/2013 50.5 50.64 50 50.54 79,107
10/18/2013 50.5 50.795 50.26 50.56 109,700
10/17/2013 49.3 50.29 49.26 50.18 97,440
10/16/2013 49.37 49.8 49.24 49.41 135,920
10/15/2013 49.12 49.81 49.12 49.22 90,546
10/14/2013 48.79 49.43 48.79 49.42 149,907
10/11/2013 48.7 49.18 48.62 49.13 64,074
10/10/2013 48 48.9391 48 48.8 98,447
10/09/2013 47.8 47.85 47.42 47.6 120,823
10/08/2013 48.21 48.51 47.79 47.8 97,284
10/07/2013 48.56 48.8725 48.08 48.37 106,146
10/04/2013 48.12 49.12 48.12 48.8 148,542
10/03/2013 48.43 48.66 47.96 48.26 200,267
10/02/2013 47.97 48.91 47.865 48.8 220,884
10/01/2013 48.15 48.8399 48.15 48.27 415,612
09/30/2013 47.8 48.37 47.56 48.31 130,449
09/27/2013 47.95 48.26 47.8 48.16 87,466
09/26/2013 48.04 48.36 47.95 48.17 97,988
09/25/2013 47.39 48.05 47.39 47.92 121,872
09/24/2013 47.54 48 47.2 47.49 134,471
09/23/2013 47.83 47.83 47.38 47.57 119,959
09/20/2013 47.67 48.5 47.52 47.77 308,676
09/19/2013 47.4 47.57 47.2 47.51 169,718
09/18/2013 46.81 47.38 46.3944 47.18 106,769
09/17/2013 46.24 46.86 46.04 46.82 145,202
09/16/2013 46.32 46.69 46.12 46.25 146,432
09/13/2013 45.59 46.1 45.59 46.04 121,136
09/12/2013 45.57 45.66 45.3 45.62 73,523
09/11/2013 45.42 45.59 45.33 45.46 56,716
09/10/2013 45.48 45.59 44.89 45.53 145,766
09/09/2013 45.21 45.77 45.21 45.68 92,966
09/06/2013 45.25 45.65 44.84 45.19 141,298
09/05/2013 44.18 45.02 44.18 44.92 89,120
09/04/2013 43.87 44.69 43.66 44.25 199,585
09/03/2013 44.35 44.56 43.08 43.84 324,777
08/30/2013 44.65 44.87 43.7 43.88 118,533
08/29/2013 44.47 45.25 44.27 44.66 150,360
08/28/2013 43.69 44.43 43.69 44.38 111,885
08/27/2013 43.48 44.28 43.48 43.71 88,787
08/26/2013 43.78 43.9652 43.4 43.65 68,549
08/23/2013 43.99 44.22 43.59 43.81 67,988
08/22/2013 43.67 44.1725 43.36 43.98 76,450
08/21/2013 43.53 44.06 43.36 43.65 95,769
08/20/2013 43.31 43.98 43.31 43.67 61,721
08/19/2013 43.8 43.92 43.36 43.38 87,161
08/16/2013 43.73 44.4 43.51 43.79 117,366
08/15/2013 44.09 44.23 43.69 43.79 100,117
08/14/2013 44.04 44.54 44.04 44.37 90,254
08/13/2013 44.2 44.27 43.63 44.1 59,627
08/12/2013 43.78 44.16 43.76 44.08 85,964
08/09/2013 44.19 44.19 43.72 43.82 71,211
08/08/2013 44.09 44.56 44.09 44.33 129,694
08/07/2013 43.9 44.13 43.73 43.97 62,630
08/06/2013 43.91 44.1 43.53 43.98 79,603
08/05/2013 44.49 44.65 43.9 44.07 87,643
08/02/2013 44.87 44.94 44.52 44.57 72,642
08/01/2013 44.42 45.4 44.28 44.99 182,687
07/31/2013 44 44.24 43.52 44.2 250,533
07/30/2013 44.4 44.5 43.5101 43.85 120,934
07/29/2013 45.2 45.38 44.25 44.37 140,191
07/26/2013 45.4 45.46 44.99 45.3 82,688
07/25/2013 45.01 45.48 44.97 45.48 50,805
07/24/2013 45.9 45.96 44.97 45.05 77,558
07/23/2013 46.49 46.565 45.62 45.73 87,014
07/22/2013 46.18 46.42 46.0645 46.35 55,571
07/19/2013 45.9 46.2 45.62 46.18 67,141
07/18/2013 45.61 46.01 45.61 45.99 57,214
07/17/2013 45.47 45.73 45.21 45.6 118,071
07/16/2013 45.46 45.575 45.11 45.31 578,247
07/15/2013 45.42 45.57 45.23 45.45 79,587
07/12/2013 45.19 45.51 45.04 45.48 46,829
07/11/2013 45.23 45.47 44.56 45.21 213,687
07/10/2013 44.69 44.92 44.49 44.83 130,131
07/09/2013 45.09 45.11 44.39 44.71 108,058
07/08/2013 44.86 45.45 44.3847 44.83 147,757
07/05/2013 44.41 44.79 44.05 44.78 58,169
07/03/2013 44.26 44.48 44.07 44.32 82,291
07/02/2013 44.5 45.13 44.09 44.48 168,635
07/01/2013 44.12 44.48 43.83 44.48 119,512
06/28/2013 43.47 44.1 43.07 43.96 182,112
06/27/2013 43.02 43.75 42.83 43.48 116,445
06/26/2013 42.91 42.91 42.63 42.78 163,148
06/25/2013 42.53 42.69 42.3 42.61 100,004
06/24/2013 42.17 42.51 41.98 42.21 111,145
06/21/2013 41.9 42.55 41.67 42.48 303,898
06/20/2013 42.24 42.26 41.66 41.67 199,422
06/19/2013 43.23 43.25 42.54 42.64 143,797
06/18/2013 42.67 43.43 42.51 43.34 146,405
06/17/2013 42.85 43.04 42.39 42.65 147,004
06/14/2013 42.72 42.83 42.46 42.64 152,937
06/13/2013 42.15 42.79 41.91 42.77 128,097
06/12/2013 43.01 43.34 42.14 42.25 157,251
06/11/2013 43.31 43.31 42.622 42.85 153,927
06/10/2013 43.93 43.97 43.56 43.97 174,877
06/07/2013 43.87 44.12 43.61 43.92 114,743
06/06/2013 43.4 43.72 43.1 43.72 144,067
06/05/2013 44.09 44.09 43.36 43.51 173,153
06/04/2013 44.53 44.729 43.98 44.21 98,941
06/03/2013 44.8 44.86 44.21 44.62 152,168
05/31/2013 45.51 45.7555 44.78 44.78 157,156
05/30/2013 45.72 45.94 45.62 45.66 153,389
05/29/2013 45.79 46.02 45.581 45.85 133,429
05/28/2013 46.42 46.98 45.6529 46.04 211,971
05/24/2013 46 46.2399 45.63 46.08 165,357
05/23/2013 45.41 46.23 45.36 46.17 207,353
05/22/2013 45.57 46.1299 45.39 45.67 226,600
05/21/2013 45.57 45.76 45.51 45.62 684,388
05/20/2013 45.71 45.92 45.465 45.65 97,754
05/17/2013 45.83 46.23 45.62 45.82 173,295
05/16/2013 45.81 46.17 45.665 45.8 179,501
05/15/2013 45.6 46.09 45.39 45.94 155,159
05/14/2013 45.15 45.77 45.15 45.77 133,377
05/13/2013 45.18 45.35 45.07 45.2 103,274
05/10/2013 45.08 45.4099 45.04 45.28 181,555
05/09/2013 45.06 45.38 44.81 44.9 90,065
05/08/2013 45.03 45.23 44.88 45.16 167,423
05/07/2013 44.92 45.13 44.78 44.96 136,363
05/06/2013 44.6 44.99 44.52 44.75 151,201
05/03/2013 44.54 44.8 44.39 44.58 226,783
05/02/2013 45.05 45.22 44.3 44.38 251,226
05/01/2013 45.51 45.53 44.98 44.98 245,547
04/30/2013 44.44 45.71 44.42 45.71 549,446
04/29/2013 43.73 45.35 42.73 44.17 652,494
04/26/2013 42.31 42.9 42.29 42.46 383,866
04/25/2013 42.43 42.52 42.18 42.29 277,501
04/24/2013 41.8 42.38 41.72 42.18 359,644
04/23/2013 41.1 41.84 41.1 41.82 466,980
04/22/2013 40.77 40.94 40.54 40.79 386,046
04/19/2013 40.44 40.89 40.3 40.71 247,538
04/18/2013 40.46 40.6 40.16 40.39 331,184
04/17/2013 40.35 40.49 40.15 40.38 288,167
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?