MGCD

MGC Diagnostics Corporation Historical Stock Prices

$8.29
*  
0.10
1.22%
Get MGCD Alerts
*Delayed - data as of Jul. 22, 2014  -  Find a broker to begin trading MGCD now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    MGCD Pre-Market
 
 
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 22-APR-2014 TO 22-JUL-2014

Date Open High Low Close / Last Volume
16:00  8.13  8.29  8.10  8.29 2,512
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
06/16/2014 8.77 8.84 8.71 8.8 34,106
06/13/2014 7.55 9 7.55 8.86 44,132
06/12/2014 8.86 9.09 8.72 8.88 31,497
06/11/2014 9 9.08 8.95 9 5,508
06/10/2014 9.06 9.4 8.91 8.91 6,935
06/09/2014 9.15 9.25 8.85 9 11,717
06/06/2014 9.21 9.34 8.98 9.15 6,804
06/05/2014 9.32 9.4 9.0101 9.26 7,871
06/04/2014 9.553 9.553 9.15 9.39 22,428
06/03/2014 9.47 9.47 9.42 9.45 319
06/02/2014 9.1 9.54 9.09 9.4523 2,145
05/30/2014 9.35 9.49 9.1 9.12 10,382
05/29/2014 9.51 9.51 9.44 9.5 8,978
05/28/2014 9.51 9.65 9.45 9.5 28,444
05/27/2014 9.7 9.75 9.55 9.69 35,828
05/23/2014 9.81 9.81 9.52 9.7 25,297
05/22/2014 9.76 10.08 9.53 9.82 91,694
05/21/2014 9.92 10.09 9.76 9.85 24,415
05/20/2014 10.805 10.82 10.05 10.78 2,919
05/19/2014 10.83 10.83 10.49 10.626 8,118
05/16/2014 10.39 11.33 10.08 10.88 23,309
05/15/2014 10.1 10.562 9.91 10.28 14,962
05/14/2014 10.28 10.28 9.72 9.88 17,609
05/13/2014 10.2 10.25 10.12 10.19 5,543
05/12/2014 10.514 10.514 10.1 10.15 5,195
05/09/2014 10.794 10.9 10.338 10.37 4,259
05/08/2014 10.67 10.77 10.5 10.56 4,902
05/07/2014 10.56 10.68 10.3501 10.59 5,690
05/06/2014 10.24 10.66 10.15 10.31 5,630
05/05/2014 10.62 10.62 10.33 10.33 6,038
05/02/2014 10.52 10.81 10.45 10.55 2,297
05/01/2014 10.89 10.89 10.45 10.68 3,589
04/30/2014 10.54 11.34 10.51 11.0399 4,131
04/29/2014 10.33 11.01 10.173 11.01 13,050
04/28/2014 10.95 11.43 10.5 10.51 19,202
04/25/2014 11.03 11.4 11.01 11.04 1,074
04/24/2014 10.68 11.05 10.68 11.04 860
04/23/2014 10.5501 11.06 10.5501 11.06 500
04/22/2014 11.39 11.39 11.39 11.39 141
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?