Historical Stock Prices

MFCB 
$2.04
*  
0.0468
2.24%
Get MFCB Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading MFCB now
Exchange:NYSE
Industry: Finance
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 02-SEP-2016 TO 02-DEC-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.
12/02/2016 2.1 2.11 2.01 2.04 59,579
12/01/2016 2.09 2.1507 2.07 2.0868 67,465
11/30/2016 2.04 2.15 2.02 2.1 127,155
11/29/2016 2.04 2.095 2.02 2.03 50,795
11/28/2016 2.04 2.09 1.9521 2.04 119,049
11/25/2016 1.83 2.08 1.83 2.05 151,342
11/23/2016 1.81 1.8472 1.8 1.82 71,163
11/22/2016 1.86 1.88 1.81 1.84 57,593
11/21/2016 1.75 1.89 1.75 1.86 91,531
11/18/2016 1.73 1.77 1.73 1.76 43,166
11/17/2016 1.91 1.91 1.66 1.6973 207,101
11/16/2016 1.97 1.97 1.9 1.9 44,588
11/15/2016 2.06 2.1 1.97 1.97 41,086
11/14/2016 2.16 2.18 2.0621 2.08 34,803
11/11/2016 2.12 2.18 2.1 2.17 40,016
11/10/2016 2.1 2.14 2.1 2.135 12,040
11/09/2016 2.03 2.11 2.0131 2.09 33,189
11/08/2016 2.03 2.1 2.02 2.0601 39,729
11/07/2016 2.05 2.06 2.03 2.03 7,322
11/04/2016 2.05 2.109 2.03 2.03 61,325
11/03/2016 2.05 2.07 2.05 2.07 44,691
11/02/2016 2.08 2.08 2.05 2.051 14,257
11/01/2016 2.05 2.08 2.04 2.08 24,183
10/31/2016 2.05 2.07 2.04 2.06 20,471
10/28/2016 2.09 2.1645 2.04 2.07 19,260
10/27/2016 2.1 2.12 2.1 2.1101 13,614
10/26/2016 2.05 2.14 2.05 2.12 68,930
10/25/2016 2.06 2.1159 2.05 2.05 40,219
10/24/2016 2.04 2.11 2.04 2.09 33,512
10/21/2016 2.12 2.17 2.0301 2.05 34,383
10/20/2016 2.06 2.13 2.06 2.12 20,378
10/19/2016 2.04 2.15 2.04 2.1 22,422
10/18/2016 2.05 2.08 2.04 2.07 23,243
10/17/2016 2.12 2.16 2.07 2.08 27,749
10/14/2016 2.19 2.19 2.1126 2.15 17,783
10/13/2016 2.1 2.19 2.09 2.18 34,955
10/12/2016 2.07 2.14 2.05 2.13 27,296
10/11/2016 2.06 2.12 2.04 2.05 68,270
10/10/2016 2.09 2.2 2.05 2.08 140,332
10/07/2016 2.05 2.09 2.03 2.07 14,679
10/06/2016 2.06 2.09 2.05 2.05 13,417
10/05/2016 2.06 2.0801 2.05 2.05 43,950
10/04/2016 2.06 2.07 2.05 2.07 20,412
10/03/2016 2.04 2.08 2.04 2.05 20,641
09/30/2016 2.02 2.06 2 2.05 58,210
09/29/2016 2.02 2.07 2.01 2.025 49,144
09/28/2016 1.99 2.05 1.99 2.0495 6,743
09/27/2016 1.99 2.01 1.98 1.98 93,274
09/26/2016 2.03 2.04 1.98 2 66,432
09/23/2016 2.04 2.08 2.04 2.05 27,930
09/22/2016 2.1 2.14 2.0462 2.06 185,673
09/21/2016 2.05 2.125 1.98 2.06 81,834
09/20/2016 2.01 2.06 1.98 1.99 60,964
09/19/2016 2.15 2.15 1.98 1.99 44,152
09/16/2016 2.06 2.11 2.05 2.05 50,856
09/15/2016 2.04 2.26 2.04 2.12 72,928
09/14/2016 2.09 2.14 2.01 2.02 46,634
09/13/2016 2.22 2.22 2.06 2.07 75,244
09/12/2016 2.2 2.33 2.16 2.18 180,889
09/09/2016 2.3 2.3 2.2 2.2101 84,928
09/08/2016 2.22 2.38 2.21 2.29 61,217
09/07/2016 2.29 2.38 2.21 2.27 47,969
09/06/2016 2.31 2.32 2.251 2.2841 18,074
09/02/2016 2.3 2.38 2.29 2.29 57,775
*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?