Historical Stock Prices

MCZ 
$0.3931
*  
0.0141
3.72%
Get MCZ Alerts
*Delayed - data as of Apr. 17, 2015  -  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 17-JAN-2015 TO 17-APR-2015

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.
04/17/2015 0.397 0.397 0.3718 0.3931 216,872
04/16/2015 0.4 0.4 0.3671 0.379 155,884
04/15/2015 0.39 0.3903 0.375 0.3832 203,468
04/14/2015 0.385 0.3899 0.3671 0.3799 441,209
04/13/2015 0.3999 0.3999 0.38 0.385 444,791
04/10/2015 0.3915 0.3966 0.39 0.3901 139,797
04/09/2015 0.39 0.4 0.3895 0.39 56,228
04/08/2015 0.4 0.4 0.3825 0.385 196,997
04/07/2015 0.38 0.4 0.38 0.3825 299,211
04/06/2015 0.389 0.389 0.3755 0.3813 221,783
04/02/2015 0.39 0.3917 0.371 0.3806 200,613
04/01/2015 0.3701 0.385 0.362 0.3789 432,099
03/31/2015 0.37 0.385 0.351 0.3689 577,643
03/30/2015 0.38 0.38 0.3552 0.3601 593,066
03/27/2015 0.3699 0.385 0.3552 0.369 1,072,934
03/26/2015 0.399 0.399 0.352 0.3646 1,302,819
03/25/2015 0.3732 0.4057 0.3732 0.3763 4,121,109
03/24/2015 0.5 0.51 0.4857 0.51 136,493
03/23/2015 0.495 0.5114 0.4913 0.5049 79,247
03/20/2015 0.52 0.53 0.495 0.5005 143,352
03/19/2015 0.5145 0.5198 0.5 0.5185 108,249
03/18/2015 0.4582 0.52 0.4582 0.49 195,812
03/17/2015 0.5299 0.5299 0.5 0.5 82,111
03/16/2015 0.4999 0.52 0.48 0.5099 444,962
03/13/2015 0.52 0.529 0.48 0.4901 121,418
03/12/2015 0.53 0.5395 0.4538 0.5 506,545
03/11/2015 0.4499 0.53 0.43 0.5273 936,638
03/10/2015 0.4401 0.4401 0.425 0.4349 122,499
03/09/2015 0.43 0.45 0.425 0.4496 244,771
03/06/2015 0.44 0.45 0.418 0.4379 600,242
03/05/2015 0.389 0.438 0.38 0.4315 988,020
03/04/2015 0.38 0.389 0.375 0.3831 111,829
03/03/2015 0.39 0.395 0.3751 0.3884 239,638
03/02/2015 0.36 0.4198 0.36 0.3932 934,530
02/27/2015 0.3749 0.3837 0.37 0.3809 106,438
02/26/2015 0.39 0.3947 0.3601 0.37 214,272
02/25/2015 0.3695 0.3749 0.365 0.3749 129,850
02/24/2015 0.365 0.3698 0.365 0.365 66,615
02/23/2015 0.37 0.38 0.36 0.365 81,174
02/20/2015 0.399 0.4 0.35 0.3551 642,948
02/19/2015 0.37 0.4029 0.37 0.3977 179,743
02/18/2015 0.3899 0.392 0.3641 0.39 419,083
02/17/2015 0.3898 0.3899 0.381 0.382 110,411
02/13/2015 0.39 0.3908 0.382 0.384 97,192
02/12/2015 0.3801 0.3949 0.38 0.394 111,819
02/11/2015 0.39 0.39 0.3805 0.3816 52,333
02/10/2015 0.3801 0.399 0.3801 0.39 104,243
02/09/2015 0.3802 0.3948 0.3754 0.3847 169,999
02/06/2015 0.4344 0.4344 0.3745 0.3928 664,227
02/05/2015 0.4699 0.47 0.4508 0.455 293,553
02/04/2015 0.45 0.4567 0.42 0.4501 106,069
02/03/2015 0.42 0.4588 0.42 0.4588 107,885
02/02/2015 0.419 0.435 0.411 0.435 113,439
01/30/2015 0.4182 0.4298 0.405 0.429 140,846
01/29/2015 0.41 0.43 0.41 0.428 101,751
01/28/2015 0.435 0.435 0.415 0.435 48,955
01/27/2015 0.43 0.435 0.395 0.415 288,525
01/26/2015 0.44 0.44 0.415 0.44 113,285
01/23/2015 0.42 0.44 0.42 0.4398 71,560
01/22/2015 0.445 0.4472 0.4249 0.44 121,317
01/21/2015 0.4499 0.4499 0.4364 0.4396 32,877
01/20/2015 0.4201 0.45 0.4201 0.45 63,202
*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?