MGCD

MGC Diagnostics Corporation Historical Stock Prices

$6.52
*  
0.02
0.31%
Get MGCD Alerts
*Delayed - data as of Jun. 24, 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 24-MAR-2016 TO 24-JUN-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.
16:00 6.50 6.78 6.50 6.52 4,730
06/24/2016 6.5 6.78 6.5 6.64 5,030
06/23/2016 6.71 6.73 6.54 6.54 586
06/22/2016 6.7499 6.7499 6.5 6.5 796
06/21/2016 6.521 6.78 6.521 6.69 2,069
06/20/2016 6.78 6.78 6.55 6.62 3,515
06/17/2016 6.66 6.77 6.5 6.56 6,609
06/16/2016 6.7 6.76 6.51 6.65 4,417
06/15/2016 6.6999 6.6999 6.68 6.6999 583
06/14/2016 6.3 6.7 6.3 6.69 7,939
06/13/2016 6.6 6.6 5.97 6.59 11,478
06/10/2016 6.6 6.6 6.5 6.5 6,123
06/09/2016 6.3001 6.6999 6.3001 6.6999 1,363
06/08/2016 6.69 6.7 6.6 6.6 16,822
06/07/2016 6.58 6.8475 6.58 6.6101 2,835
06/06/2016 6.72 6.72 6.3 6.4 997
06/03/2016 6.56 6.65 6.56 6.64 7,482
06/02/2016 6.55 6.55 6.35 6.4625 6,423
06/01/2016 6.2199 6.2199 6.1 6.11 5,075
05/31/2016 6.1 6.45 6.0421 6.1 2,927
05/27/2016 5.95 5.962 5.92 5.9201 1,567
05/26/2016 5.981 5.9899 5.51 5.81 3,214
05/25/2016 5.82 6.09 5.82 5.99 526
05/24/2016 5.79 6.15 5.79 5.83 5,725
05/23/2016 5.75 5.75 5.75 5.75 5,066
05/20/2016 5.7499 5.7499 5.6 5.6 2,061
05/19/2016 5.672 5.74 5.65 5.66 4,036
05/18/2016 5.71 5.71 5.71 5.71 316
05/17/2016 5.7499 5.7499 5.453 5.58 1,743
05/16/2016 5.7 5.7499 5.61 5.61 8,700
05/13/2016 5.6 5.6 5.6 5.6 00
05/12/2016 5.71 5.71 5.6 5.6 305
05/11/2016 5.7 5.7 5.7 5.7 00
05/10/2016 5.707 5.74 5.7 5.7 5,214
05/09/2016 5.7 5.7 5.7 5.7 00
05/06/2016 5.79 5.79 5.69 5.7 9,489
05/05/2016 5.58 5.755 5.3 5.755 18,240
05/04/2016 5.5 5.6423 5.5 5.55 2,612
05/03/2016 5.412 5.54 5.4 5.42 3,369
05/02/2016 5.41 5.6099 5.41 5.52 4,927
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
*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?