MGCD

MGC Diagnostics Corporation Historical Stock Prices

$6.85
*  
0.32
4.9%
Get MGCD Alerts
*Delayed - data as of Sep. 17, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JUN-2014 TO 17-SEP-2014

Date Open High Low Close / Last Volume
16:00  6.53  6.99  6.53  6.85 26,748
09/17/2014 6.53 6.99 6.53 6.85 26,748
09/16/2014 7.09 7.09 6.53 6.53 10,894
09/15/2014 6.8 6.8001 6.56 6.78 11,815
09/12/2014 6.85 7.1 6.77 6.83 10,760
09/11/2014 7.05 7.05 6.8 6.8299 9,273
09/10/2014 7.14 7.14 6.65 6.9934 61,045
09/09/2014 8.28 8.41 7.45 8.14 8,394
09/08/2014 8.42 8.45 8.18 8.435 4,882
09/05/2014 8.21 8.38 8.03 8.35 5,649
09/04/2014 8.13 8.48 7.89 8.2539 8,573
09/03/2014 7.97 8.5 7.75 8.44 13,893
09/02/2014 7.98 7.98 7.91 7.91 600
08/29/2014 7.65 8.05 7.65 8.03 4,267
08/28/2014 7.87 8.05 7.5 7.67 6,286
08/27/2014 7.8141 7.9699 7.7 7.757 6,034
08/26/2014 7.88 8.07 7.65 7.7 10,401
08/25/2014 7.89 8.15 7.75 7.82 6,400
08/22/2014 7.86 7.86 7.7 7.7 2,700
08/21/2014 7.9 7.9 7.85 7.89 4,807
08/20/2014 8.068 8.24 7.848 7.9 6,325
08/19/2014 7.81 8.07 7.81 7.88 1,362
08/18/2014 7.95 8.04 7.81 7.81 13,694
08/15/2014 8 8.04 7.99 7.99 9,658
08/14/2014 8.07 8.26 7.96 7.99 5,830
08/13/2014 8.04 8.1 8.01 8.05 10,554
08/12/2014 8.09 8.19 8.01 8.06 23,686
08/11/2014 8.2 8.2 8.06 8.09 8,651
08/08/2014 8.05 8.25 8.05 8.1 144,361
08/07/2014 8.2799 8.2799 8 8.05 59,587
08/06/2014 8.1 8.1 7.95 7.95 945
08/05/2014 8.15 8.2899 7.95 7.95 4,279
08/04/2014 8.23 8.25 8 8.0001 9,803
08/01/2014 8.2 8.2 7.98 8.032 2,090
07/31/2014 8.1 8.1 7.95 7.959 1,451
07/30/2014 8.1 8.15 8.1 8.15 543
07/29/2014 8.05 8.095 8.05 8.0899 4,263
07/28/2014 8.049 8.049 7.91 7.91 4,675
07/25/2014 7.719 8.02 7.719 7.91 31,134
07/24/2014 8.1 8.13 7.6101 7.705 27,168
07/23/2014 8.25 8.25 8.04 8.0553 26,832
07/22/2014 8.1 8.29 8.1 8.29 2,512
07/21/2014 7.92 8.41 7.92 8.19 43,535
07/18/2014 7.939 7.95 7.85 7.9 9,986
07/17/2014 7.91 8.15 7.9 7.9 6,682
07/16/2014 8.166 8.2 7.95 7.95 9,002
07/15/2014 8.35 8.45 8.11 8.12 9,652
07/14/2014 8.2646 8.2646 8.2646 8.2646 102
07/11/2014 7.93 8.3499 7.92 8.34 1,858
07/10/2014 8.25 8.31 8.25 8.3 2,630
07/09/2014 8.25 8.2695 8.09 8.2695 13,470
07/08/2014 8.15 8.28 7.9001 8.2381 14,065
07/07/2014 8.42 8.42 8.28 8.29 1,247
07/03/2014 8.44 8.44 8.42 8.42 394
07/02/2014 8.33 8.48 8.2 8.38 21,920
07/01/2014 8.37 8.46 8.3 8.38 587
06/30/2014 8.3 8.4372 8.3 8.3 9,759
06/27/2014 8.28 8.38 7.82 8 27,288
06/26/2014 8.6151 8.6151 8.25 8.3875 3,252
06/25/2014 8.36 8.4699 8.33 8.456 4,959
06/24/2014 8.4 8.4 8.111 8.3267 13,211
06/23/2014 8.31 8.55 8.31 8.4 4,482
06/20/2014 8.35 8.4 8.18 8.18 23,078
06/19/2014 8.4 8.64 8.2 8.31 29,126
06/18/2014 8.75 8.75 8.13 8.5 89,974
06/17/2014 8.66 8.75 8.62 8.73 6,345
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?