MGCD

Historical Stock Prices

$6.88
*  
0.13
1.85%
Get MGCD Alerts
*Delayed - data as of Apr. 17, 2015  -  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 17-JAN-2015 TO 17-APR-2015

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.
04/17/2015 6.88 6.88 6.76 6.88 2,956
04/16/2015 6.98 7.01 6.74 7.01 3,857
04/15/2015 7 7.25 6.97 7.06 2,908
04/14/2015 7.1399 7.1399 7.04 7.04 3,080
04/13/2015 7.2 7.2 7.2 7.2 00
04/10/2015 7.21 7.21 7.0007 7.2 3,389
04/09/2015 7.09 7.35 7.08 7.12 1,502
04/08/2015 7.16 7.16 7.16 7.16 559
04/07/2015 7.11 7.2 7.11 7.13 2,762
04/06/2015 7.49 7.49 7.36 7.36 890
04/02/2015 6.99 7.35 6.97 6.97 3,262
04/01/2015 7.22 7.22 6.97 6.985 1,096
03/31/2015 7.22 7.22 7.22 7.22 00
03/30/2015 7.28 7.28 7.22 7.22 376
03/27/2015 7.4 7.4 7.4 7.4 00
03/26/2015 7.28 7.4 7.28 7.4 404
03/25/2015 7.35 7.49 7.28 7.28 1,267
03/24/2015 7.4 7.55 7.28 7.29 7,728
03/23/2015 7.34 7.7 7.331 7.36 6,956
03/20/2015 7.28 7.4 7.22 7.22 4,208
03/19/2015 7.27 7.35 7.13 7.23 7,807
03/18/2015 7.13 7.13 7.13 7.13 146
03/17/2015 6.92 7.26 6.9 7.16 4,509
03/16/2015 6.868 7.05 6.8 6.9 8,019
03/13/2015 6.84 7.05 6.75 6.75 2,226
03/12/2015 6.62 7.05 5.96 6.75 5,521
03/11/2015 6.87 7.03 6.87 6.87 778
03/10/2015 6.4612 7.1 6.4612 7.07 834
03/09/2015 6.9 6.9 6.9 6.9 201
03/06/2015 7.03 7.13 7.03 7.12 504
03/05/2015 7.05 7.1 6.95 7.07 1,217
03/04/2015 7.14 7.2 6.88 7.2 7,343
03/03/2015 7.15 7.21 7.03 7.21 5,509
03/02/2015 7.09 7.11 7.09 7.11 1,555
02/27/2015 7.15 7.2 7.14 7.19 1,400
02/26/2015 7.081 7.14 7.081 7.14 771
02/25/2015 7.11 7.17 7.11 7.14 853
02/24/2015 7.1237 7.25 7.0201 7.25 5,957
02/23/2015 7.0208 7.1399 7.0208 7.12 1,640
02/20/2015 7.1167 7.1167 7.1167 7.1167 1,010
02/19/2015 7 7 7 7 00
02/18/2015 7.02 7.02 7 7 510
02/17/2015 7.19 7.19 6.81 6.81 4,055
02/13/2015 7.15 7.26 7.03 7.11 1,655
02/12/2015 7.05 7.15 6.98 7.15 4,010
02/11/2015 7.11 7.2 6.97 6.97 6,272
02/10/2015 7.15 7.184 7.03 7.04 6,012
02/09/2015 7.06 7.14 7.02 7.03 5,223
02/06/2015 7.06 7.16 7.01 7.09 3,302
02/05/2015 6.99 7.23 6.99 7.07 2,701
02/04/2015 7.03 7.14 6.97 6.97 2,301
02/03/2015 7.1 7.1 6.9 7.05 8,587
02/02/2015 7.0501 7.07 7.0501 7.07 205
01/30/2015 6.88 6.88 6.88 6.88 00
01/29/2015 6.98 6.98 6.7101 6.88 1,800
01/28/2015 7.07 7.28 6.97 7.05 4,323
01/27/2015 7.04 7.19 6.82 6.9 7,368
01/26/2015 6.7 7.35 6.7 7.23 12,288
01/23/2015 6.89 7.11 6.75 6.86 12,941
01/22/2015 6.9 7 6.7 6.89 4,538
01/21/2015 7.2 7.2 7.2 7.2 350
01/20/2015 6.824 7.334 6.7 7.06 5,827
*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?