MDCA

Historical Stock Prices

$22.75
*  
0.10
0.44%
Get MDCA Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading MDCA now
Exchange: NASDAQ
Industry: Technology
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 22.99 23 22.5455 22.75 80,015
12/24/2014 22.99 23 22.5455 22.75 52,295
12/23/2014 23.14 23.14 22.65 22.7 162,529
12/22/2014 23.11 23.31 22.28 22.96 238,896
12/19/2014 22.65 23.29 22.37 23.16 309,435
12/18/2014 22.69 22.72 22.08 22.71 223,612
12/17/2014 21.4 22.45 21.32 22.44 145,627
12/16/2014 21.05 21.61 20.87 21.41 146,172
12/15/2014 21.09 21.23 20.91 21.15 180,414
12/12/2014 21.73 21.87 20.94 21 234,910
12/11/2014 22.26 22.34 21.86 22.06 335,739
12/10/2014 23.21 23.45 22.04 22.23 222,230
12/09/2014 22.77 23.44 22.39 23.37 324,430
12/08/2014 22.7 23.45 22.2 23.08 300,527
12/05/2014 22.61 23.25 22.47 22.63 345,835
12/04/2014 22.13 22.75 21.935 22.62 267,802
12/03/2014 21.7 22.27 21.321 22.19 123,361
12/02/2014 21.29 21.87 21.18 21.67 110,771
12/01/2014 22.09 22.14 21.05 21.3 207,984
11/28/2014 22.27 22.39 21.83 22.07 68,461
11/26/2014 22.26 22.37 22.05 22.17 86,933
11/25/2014 21.38 22.23 21.26 22.2 342,144
11/24/2014 20.75 21.28 20.6 21.25 171,012
11/21/2014 20.72 20.92 20.46 20.73 133,837
11/20/2014 20.42 20.56 20.21 20.44 94,768
11/19/2014 20.59 20.67 20.32 20.55 132,628
11/18/2014 20.62 20.83 20.53 20.59 153,326
11/17/2014 20.42 20.79 20.26 20.54 165,799
11/14/2014 20.59 20.79 20.357 20.49 124,676
11/13/2014 20.74 21 20.57 20.64 96,753
11/12/2014 20.66 20.81 20.4 20.67 154,233
11/11/2014 20.75 21 20.446 20.84 104,362
11/10/2014 20.02 20.73 19.8 20.72 124,233
11/07/2014 19.87 20.27 19.8 19.98 213,165
11/06/2014 20.28 20.36 19.92 20.05 173,623
11/05/2014 21.11 21.195 20.24 20.47 172,707
11/04/2014 21.3 21.57 20.92 20.94 258,141
11/03/2014 20.76 21.57 20.5201 21.41 395,479
10/31/2014 20.82 21.4 20.37 20.7 338,334
10/30/2014 19.08 20.59 19.08 20.3 736,382
10/29/2014 21.17 21.37 20.7 21.05 243,350
10/28/2014 20.83 21.08 20.55 20.99 286,516
10/27/2014 20.41 20.75 20.22 20.68 157,768
10/24/2014 20.44 20.46 20.13 20.28 123,015
10/23/2014 20.32 20.54 20.06 20.38 172,689
10/22/2014 20.08 20.56 20.07 20.11 276,430
10/21/2014 19.84 20.2 19.64 20.14 246,111
10/20/2014 19.38 19.75 19.001 19.69 282,874
10/17/2014 19.23 19.6 17.99 19.52 282,949
10/16/2014 19.38 19.87 18.84 18.93 280,746
10/15/2014 18.9 19.79 18.72 19.66 298,126
10/14/2014 18.88 19.24 18.67 19.21 198,124
10/13/2014 18.26 19.05 18.15 18.67 237,519
10/10/2014 18.7 18.98 18.21 18.21 157,286
10/09/2014 19.12 19.12 18.59 18.84 171,549
10/08/2014 18.66 19.29 18.23 19.2 183,747
10/07/2014 18.73 19 18.6 18.69 145,791
10/06/2014 18.9 19.17 18.48 18.91 126,193
10/03/2014 19.06 19.283 18.665 18.9 229,030
10/02/2014 18.44 18.88 18 18.84 193,731
10/01/2014 19.23 19.51 18.24 18.45 419,856
09/30/2014 19.63 19.71 19.18 19.19 289,307
09/29/2014 19.66 19.85 19.37 19.6 193,291
09/26/2014 19.74 20 19.406 19.79 98,727
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?