MDCA

Historical Stock Prices

$26.3
*  
0.21
0.8%
Get MDCA Alerts
*Delayed - data as of Mar. 3, 2015  -  Find a broker to begin trading MDCA now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    MDCA Pre-Market
 
 
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 03-DEC-2014 TO 03-MAR-2015

Date Open High Low Close / Last Volume
03/03/2015 26.08 26.82 25.885 26.3 485,117
03/02/2015 26.07 26.645 25.79 26.3 284,965
02/27/2015 26.39 26.68 25.89 26.02 172,592
02/26/2015 26.2 27.1 25.85 26.47 399,002
02/25/2015 26.82 27.03 26 26.16 287,010
02/24/2015 25.69 27.69 25.69 26.96 1,206,411
02/23/2015 25.49 25.56 25.28 25.42 137,099
02/20/2015 25.59 25.61 25.27 25.51 139,674
02/19/2015 25.52 25.7 25.35 25.49 82,942
02/18/2015 25.49 25.65 25.4 25.64 98,867
02/17/2015 25.6 25.65 25.34 25.6 86,640
02/13/2015 25.7 25.835 25.52 25.57 141,075
02/12/2015 24.69 26.381 24.69 25.63 317,573
02/11/2015 24.5 24.7 24.39 24.6 71,809
02/10/2015 24.6 24.67 24.05 24.6 155,183
02/09/2015 24.38 24.63 24.13 24.4 193,755
02/06/2015 24.69 24.75 24.36 24.59 145,238
02/05/2015 24.51 24.75 24.27 24.67 179,701
02/04/2015 24.23 24.75 24.23 24.55 122,160
02/03/2015 24.08 24.7 24.07 24.32 152,438
02/02/2015 23.93 24.488 23.27 23.95 164,859
01/30/2015 24.45 24.706 23.87 23.9 272,459
01/29/2015 24.18 24.75 24.01 24.73 100,928
01/28/2015 24.73 24.75 24.08 24.17 108,989
01/27/2015 24.03 24.73 24.018 24.6 105,384
01/26/2015 24.55 24.706 24.06 24.26 276,978
01/23/2015 24.17 24.75 23.99 24.68 326,007
01/22/2015 23.56 24.13 23.385 24.12 291,125
01/21/2015 22.92 23.55 22.92 23.55 150,073
01/20/2015 23.03 23.362 22.678 23.04 184,653
01/16/2015 22.4 23.05 22.09 23 192,819
01/15/2015 22.65 22.78 21.99 22.41 160,210
01/14/2015 22.25 22.7 22.21 22.4 195,146
01/13/2015 22.55 23 22.19 22.55 153,320
01/12/2015 22.39 22.57 21.945 22.44 130,623
01/09/2015 22.43 22.8 22.31 22.45 160,636
01/08/2015 22.33 22.83 22.22 22.48 116,911
01/07/2015 22.09 22.4 21.76 22.1 129,780
01/06/2015 22.28 22.3 21.2 21.87 330,773
01/05/2015 22.79 22.91 21.8 22.2 165,524
01/02/2015 22.88 23.11 22.44 22.97 139,807
12/31/2014 22.82 23.24 22.67 22.72 191,113
12/30/2014 22.61 22.89 22.53 22.68 72,419
12/29/2014 22.73 22.79 22.39 22.73 165,442
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
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?