MDCA

Historical Stock Prices

$17.52
*  
1.06
5.71%
Get MDCA Alerts
*Delayed - data as of Feb. 5, 2016  -  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 05-NOV-2015 TO 05-FEB-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.
02/05/2016 18.49 18.49 17.43 17.52 336,845
02/04/2016 18.36 18.78 18.3 18.58 339,975
02/03/2016 18.49 18.55 17.91 18.38 178,651
02/02/2016 18.68 18.8 18.25 18.28 280,343
02/01/2016 19.33 19.33 18.71 18.92 332,433
01/29/2016 18.67 19.6699 18.67 19.54 352,218
01/28/2016 18.55 18.94 18.21 18.56 394,633
01/27/2016 18.4 18.65 18.16 18.35 388,820
01/26/2016 19.19 19.26 18.16 18.46 522,932
01/25/2016 19.26 19.45 18.85 19.06 315,369
01/22/2016 19.05 19.33 18.68 19.3 486,047
01/21/2016 18.71 19.6 18.05 18.76 305,022
01/20/2016 18.21 18.9 18.01 18.71 485,468
01/19/2016 18.77 18.79 18.21 18.51 352,716
01/15/2016 18.62 18.89 18.32 18.62 307,690
01/14/2016 18.39 19.23 18.17 19.14 714,226
01/13/2016 19.16 19.265 17.99 18.24 656,943
01/12/2016 19.43 19.84 19 19.06 489,339
01/11/2016 19.88 19.88 19.21 19.29 432,469
01/08/2016 20.11 20.33 19.63 19.71 337,892
01/07/2016 20.61 20.69 19.87 20.07 497,624
01/06/2016 20.82 21.2 20.75 21 154,777
01/05/2016 20.92 21.28 20.58 21.1 325,918
01/04/2016 21.41 21.55 20.41 20.92 795,691
12/31/2015 22.04 22.08 21.72 21.72 165,661
12/30/2015 22.35 22.55 22.06 22.07 190,391
12/29/2015 22.09 22.44 21.93 22.39 167,073
12/28/2015 21.97 22.1 21.53 22.06 142,439
12/24/2015 22.05 22.228 21.79 22.08 105,737
12/23/2015 21.65 22.045 20.57 22.01 173,212
12/22/2015 21.39 21.6 20.93 21.55 429,370
12/21/2015 21.56 21.56 20.981 21.31 360,443
12/18/2015 21.67 21.71 20.76 21.43 611,202
12/17/2015 22.16 22.28 21.66 21.67 228,440
12/16/2015 21.91 22.27 21.9 22.16 278,007
12/15/2015 21.97 22.11 21.62 21.76 259,048
12/14/2015 21.85 22.23 21.7 21.81 493,968
12/11/2015 21.65 21.935 21.46 21.84 444,065
12/10/2015 21.73 22.02 21.65 22.01 417,449
12/09/2015 21.58 22.09 21.47 21.78 322,883
12/08/2015 21.36 21.7 21.23 21.64 305,323
12/07/2015 21.46 21.64 21.1 21.52 211,677
12/04/2015 20.83 21.89 20.83 21.54 322,882
12/03/2015 22.06 22.16 21.71 21.83 597,724
12/02/2015 21.93 22.05 21.54 21.96 395,167
12/01/2015 21.62 22 21.24 22 356,163
11/30/2015 21.3 21.7 21.06 21.55 387,259
11/27/2015 21.1 21.38 21.1 21.19 104,832
11/25/2015 20.87 21.33 20.87 21.19 414,337
11/24/2015 21.12 21.18 20.43 20.95 390,828
11/23/2015 20.92 21.23 20.6805 21.18 542,586
11/20/2015 21.03 21.24 20.85 20.95 386,214
11/19/2015 20.66 21.1 20.36 20.88 930,122
11/18/2015 21.2 21.3399 20.84 21.27 348,803
11/17/2015 21.76 21.95 21.09 21.14 514,732
11/16/2015 20.81 21.83 20.6801 21.79 603,570
11/13/2015 20.57 21.0599 20.28 20.81 436,795
11/12/2015 18.67 19.6699 18.67 19.54 685,522
11/11/2015 20.45 21.1 20.45 20.95 404,920
11/10/2015 19.58 20.45 19.58 20.44 502,026
11/09/2015 19.77 20.2 19.24 19.68 957,437
11/06/2015 19.93 20.14 19.52 19.77 910,018
11/05/2015 20.35 20.45 20.01 20.21 469,789
*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?