Historical Stock Prices

MCZ 
$0.4351
*  
0.0016
0.37%
Get MCZ Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading MCZ now
Exchange: AMEX
Industry: Consumer Non-Durables
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 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 0.44 0.46 0.4351 0.4351 47,197
12/24/2014 0.44 0.46 0.4351 0.4351 47,762
12/23/2014 0.4473 0.455 0.43 0.432 237,971
12/22/2014 0.46 0.47 0.446 0.4492 65,908
12/19/2014 0.4703 0.4703 0.4452 0.45 163,890
12/18/2014 0.4305 0.477 0.425 0.4496 156,525
12/17/2014 0.44 0.4631 0.42 0.4266 279,703
12/16/2014 0.435 0.4477 0.42 0.4228 97,802
12/15/2014 0.4301 0.44 0.42 0.44 141,397
12/12/2014 0.4422 0.4568 0.4312 0.4401 49,912
12/11/2014 0.4338 0.45 0.4338 0.4475 138,903
12/10/2014 0.45 0.45 0.4301 0.4361 82,632
12/09/2014 0.44 0.49 0.43 0.49 130,689
12/08/2014 0.4539 0.4539 0.43 0.44 53,691
12/05/2014 0.45 0.4551 0.42 0.4509 83,245
12/04/2014 0.4307 0.435 0.42 0.42 143,691
12/03/2014 0.44 0.4554 0.43 0.4401 67,044
12/02/2014 0.4599 0.4599 0.4386 0.4496 103,093
12/01/2014 0.47 0.47 0.4455 0.4455 190,925
11/28/2014 0.4729 0.4729 0.465 0.4667 55,839
11/26/2014 0.48 0.4895 0.4705 0.4793 17,573
11/25/2014 0.4798 0.4984 0.4697 0.4715 80,294
11/24/2014 0.465 0.4947 0.465 0.4701 123,637
11/21/2014 0.4737 0.4986 0.4612 0.4714 134,508
11/20/2014 0.48 0.4866 0.468 0.47 84,349
11/19/2014 0.47 0.4799 0.465 0.4795 90,680
11/18/2014 0.47 0.4871 0.47 0.4793 143,806
11/17/2014 0.49 0.4935 0.465 0.465 197,365
11/14/2014 0.481 0.51 0.46 0.4651 1,158,226
11/13/2014 0.518 0.55 0.4912 0.4912 382,924
11/12/2014 0.5016 0.5424 0.5016 0.52 121,696
11/11/2014 0.53 0.5399 0.52 0.52 86,120
11/10/2014 0.56 0.56 0.5 0.5302 243,169
11/07/2014 0.5 0.575 0.4901 0.5247 963,615
11/06/2014 0.46 0.495 0.4558 0.47 289,002
11/05/2014 0.485 0.485 0.44 0.4715 157,170
11/04/2014 0.44 0.47 0.4207 0.47 98,511
11/03/2014 0.4102 0.4386 0.4102 0.4386 142,765
10/31/2014 0.41 0.43 0.4051 0.4241 81,944
10/30/2014 0.41 0.4239 0.405 0.4076 73,613
10/29/2014 0.44 0.44 0.4116 0.4278 235,097
10/28/2014 0.4202 0.44 0.4202 0.438 64,773
10/27/2014 0.43 0.44 0.42 0.42 72,272
10/24/2014 0.42 0.4392 0.4152 0.4203 141,855
10/23/2014 0.405 0.424 0.405 0.42 26,867
10/22/2014 0.41 0.4206 0.405 0.4075 99,977
10/21/2014 0.432 0.4398 0.4059 0.4123 253,839
10/20/2014 0.4312 0.44 0.422 0.43 64,925
10/17/2014 0.4001 0.4398 0.4001 0.4332 101,019
10/16/2014 0.42 0.4289 0.4001 0.42 62,553
10/15/2014 0.4108 0.4296 0.4052 0.42 105,634
10/14/2014 0.41 0.43 0.41 0.425 83,650
10/13/2014 0.405 0.425 0.405 0.415 53,058
10/10/2014 0.4299 0.43 0.405 0.417 78,660
10/09/2014 0.405 0.42 0.405 0.4199 114,060
10/08/2014 0.41 0.43 0.41 0.417 75,956
10/07/2014 0.45 0.4553 0.4 0.4185 304,755
10/06/2014 0.4508 0.47 0.4447 0.45 87,880
10/03/2014 0.45 0.485 0.45 0.453 164,330
10/02/2014 0.41 0.4617 0.41 0.4521 192,529
10/01/2014 0.3825 0.42 0.3825 0.4102 219,295
09/30/2014 0.45 0.45 0.3849 0.394 1,578,705
09/29/2014 0.48 0.4804 0.432 0.4477 408,725
09/26/2014 0.5199 0.5199 0.47 0.475 109,368
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 Brokers before you trade

Want to trade FX?