MGCD

Historical Stock Prices

$5.41
*  
0.19
3.64%
Get MGCD Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading MGCD now
Exchange: NASDAQ
Industry: Health Care
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 29-JAN-2016 TO 29-APR-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.
04/29/2016 5.35 5.44 5.35 5.41 1,779
04/28/2016 5.244 5.25 5.22 5.22 3,701
04/27/2016 5.26 5.3 5.2 5.2 9,858
04/26/2016 5.3575 5.4 5.2601 5.31 2,381
04/25/2016 5.27 5.2859 5.25 5.25 8,073
04/22/2016 5.35 5.49 5.262 5.2711 5,951
04/21/2016 5.33 5.5881 5.33 5.4 7,787
04/20/2016 5.55 5.6683 5.32 5.33 7,007
04/19/2016 5.6788 5.6788 5.53 5.57 4,503
04/18/2016 5.5 5.5966 5.5 5.55 2,803
04/15/2016 5.62 5.64 5.55 5.55 815
04/14/2016 5.5523 5.77 5.5523 5.77 822
04/13/2016 5.58 5.8 5.55 5.634 5,057
04/12/2016 5.67 5.67 5.55 5.55 12,425
04/11/2016 5.6 5.65 5.6 5.65 976
04/08/2016 5.6 5.6 5.6 5.6 00
04/07/2016 6.05 6.05 5.6 5.6 6,102
04/06/2016 6.07 6.07 6.07 6.07 754
04/05/2016 6.0934 6.0934 6.0934 6.0934 215
04/04/2016 6.13 6.13 6.05 6.05 959
04/01/2016 6.005 6.15 6 6 4,508
03/31/2016 6.2 6.2 6.07 6.1334 1,368
03/30/2016 6.04 6.06 6 6.01 2,937
03/29/2016 6.4 6.4 5.95 6 2,724
03/28/2016 6.0204 6.0204 5.94 5.94 1,223
03/24/2016 5.66 6.04 5.66 5.9952 6,755
03/23/2016 5.85 5.88 5.53 5.74 5,721
03/22/2016 5.755 5.755 5.755 5.755 00
03/21/2016 5.8 5.95 5.75 5.755 18,572
03/18/2016 6.15 6.3 6.05 6.05 5,771
03/17/2016 6.15 6.15 6.05 6.05 232
03/16/2016 6.11 6.2012 5.92 6 4,546
03/15/2016 6.03 6.03 6.03 6.03 135
03/14/2016 6.04 6.5 6.01 6.01 2,538
03/11/2016 6.14 6.5 5.95 6 12,252
03/10/2016 6.3201 6.3201 6.07 6.07 5,975
03/09/2016 6.8 7.03 6.32 6.32 41,003
03/08/2016 6.98 7.1 6.98 7.06 4,347
03/07/2016 7.03 7.1 7.03 7.09 8,532
03/04/2016 7.212 7.212 6.84 6.84 5,033
03/03/2016 6.98 7 6.8 6.86 53,425
03/02/2016 6.94 7 6.94 6.97 2,606
03/01/2016 6.82 6.9999 6.8 6.89 9,536
02/29/2016 7 7 6.88 6.88 8,384
02/26/2016 6.82 6.82 6.8019 6.8019 1,567
02/25/2016 6.98 7 6.8001 6.8001 14,382
02/24/2016 6.86 6.86 6.86 6.86 1,007
02/23/2016 6.9264 6.97 6.9264 6.97 498
02/22/2016 6.79 6.99 6.75 6.96 12,479
02/19/2016 6.6911 6.85 6.65 6.75 20,623
02/18/2016 6.5101 6.75 6.5 6.7499 8,279
02/17/2016 6.47 6.63 6.4501 6.55 7,353
02/16/2016 6.51 6.56 6.36 6.39 3,915
02/12/2016 6.5 6.5 6.4999 6.5 3,588
02/11/2016 6.5 6.5 6.49 6.5 890
02/10/2016 6.7 6.78 6.51 6.518 13,424
02/09/2016 6.78 6.78 6.7 6.7 1,137
02/08/2016 6.72 6.77 6.67 6.69 7,209
02/05/2016 6.77 6.82 6.77 6.7835 1,820
02/04/2016 6.71 6.82 6.681 6.7818 8,631
02/03/2016 6.78 6.78 6.66 6.7501 1,676
02/02/2016 6.5999 6.79 6.5999 6.77 28,192
02/01/2016 6.851 6.926 6.6 6.6 8,269
01/29/2016 6.71 6.98 6.71 6.86 14,849
*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?