Home > Quotes > MDCA > Historical Prices
MDCA

Historical Stock Prices

$17.89
*  
0.24
  negative  
1.36%
Get MDCA Alerts
*Delayed - data as of May 17, 2013 
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 17.73 17.95 17.6 17.89 61,195
05/16/2013 18.14 18.165 17.58 17.65 164,812
05/15/2013 18.08 18.25 18.08 18.22 63,813
05/14/2013 18.1 18.15 18.06 18.14 225,172
05/13/2013 18.02 18.1 17.75 18.06 137,898
05/10/2013 17.8 18.02 17.72 18.02 118,007
05/09/2013 17.38 17.66 17.35 17.6 42,039
05/08/2013 17.59 17.66 17.43 17.56 117,980
05/07/2013 17.62 17.82 17.62 17.82 106,520
05/06/2013 17.62 17.82 17.38 17.64 267,532
05/03/2013 17.84 17.9 17.35 17.68 303,250
05/02/2013 17 17.86 17 17.67 364,914
05/01/2013 17.02 17.02 16.6901 16.91 207,791
04/30/2013 17 17.29 16.91 17.09 409,967
04/29/2013 16.25 17 15.95 16.89 373,569
04/26/2013 15.4 16.15 15.4 15.9 532,482
04/25/2013 14.7 15.19 14.66 14.99 168,602
04/24/2013 14.81 15.13 14.56 14.66 202,106
04/23/2013 14.46 14.99 14.41 14.76 85,745
04/22/2013 14.16 14.46 14.16 14.34 149,466
04/19/2013 14.48 15.09 14.08 14.28 156,626
04/18/2013 15.02 15.06 14.35 14.49 52,455
04/17/2013 15.22 15.26 14.79 15.1 97,075
04/16/2013 15.15 15.445 14.99 15.35 86,212
04/15/2013 15.3 15.4761 14.9 15.03 112,492
04/12/2013 15.66 15.66 15.37 15.49 75,307
04/11/2013 15.68 15.79 15.46 15.63 74,431
04/10/2013 15.53 15.81 15.09 15.7 86,636
04/09/2013 15.87 15.94 15.45 15.45 74,396
04/08/2013 15.84 15.94 15.59 15.87 250,276
04/05/2013 15.47 15.8 15.47 15.72 51,855
04/04/2013 14.97 15.87 14.97 15.78 65,653
04/03/2013 15.81 15.81 15.16 15.35 121,119
04/02/2013 15.98 16.14 15.79 15.83 121,267
04/01/2013 16.11 16.332 15.67 15.88 100,781
03/28/2013 15.88 16.36 15.78 16.17 209,964
03/27/2013 15.79 15.91 15.62 15.82 153,757
03/26/2013 15.6 15.84 15.385 15.82 159,494
03/25/2013 15.36 15.59 15.09 15.55 53,057
03/22/2013 14.99 15.4 14.98 15.39 119,878
03/21/2013 14.88 15 14.6 15 153,268
03/20/2013 14.51 15 14.51 15 167,610
03/19/2013 14.85 14.86 14.37 14.49 76,810
03/18/2013 14.51 14.91 14.51 14.85 189,724
03/15/2013 14.6 14.72 14.18 14.67 104,963
03/14/2013 14.75 14.75 14.47 14.58 30,637
03/13/2013 14.55 14.75 14.55 14.71 135,423
03/12/2013 14.7 14.74 14.58 14.59 66,290
03/11/2013 14.71 14.75 14.49 14.73 76,054
03/08/2013 14.47 14.72 14.27 14.7 77,462
03/07/2013 13.76 14.13 13.67 14.1 21,790
03/06/2013 13.42 13.8 13.34 13.8 36,564
03/05/2013 13.6 13.6 13.32 13.42 24,230
03/04/2013 13.61 13.63 13.35 13.5 35,143
03/01/2013 13.75 13.75 13.55 13.75 21,382
02/28/2013 13.61 13.75 13.53 13.75 23,553
02/27/2013 13.29 13.67 13.27 13.57 38,442
02/26/2013 13.06 13.39 13.06 13.31 32,240
02/25/2013 13.1 13.5 13 13.05 115,172
02/22/2013 12.37 13.1 12.31 13.06 134,655
02/21/2013 12.3 12.39 12.25 12.25 17,243
02/20/2013 12.71 12.73 12.28 12.29 49,057
02/19/2013 12.73 12.78 12.64 12.74 22,705
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.