Quantcast
MCBC

Historical Stock Prices

$9.82
*  
0.04
0.41%
Get MCBC Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading MCBC now
Exchange:NASDAQ
Industry: Finance
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 9.74 9.97 9.605 9.82 39,654
01/17/2019 9.67 9.91 9.595 9.78 54,184
01/16/2019 9.71 9.86 9.51 9.67 38,805
01/15/2019 9.49 9.95 9.49 9.66 17,980
01/14/2019 9.72 10.05 9.65 9.66 30,015
01/11/2019 9.8 9.99 9.73 9.78 25,296
01/10/2019 9.86 10.01 9.71 9.85 17,372
01/09/2019 10.08 10.08 9.88 9.92 16,781
01/08/2019 9.85 10.03 9.691 10 30,186
01/07/2019 9.81 9.85 9.705 9.8 24,552
01/04/2019 9.72 9.95 9.54 9.84 35,630
01/03/2019 9.74 9.86 9.57 9.62 39,124
01/02/2019 9.57 9.84 9.57 9.82 25,947
12/31/2018 9.6 9.63 9.48 9.62 41,383
12/28/2018 9.68 9.94 9.52 9.53 36,253
12/27/2018 9.44 9.53 9.29 9.47 72,617
12/26/2018 9.15 9.63 9.13 9.57 51,340
12/24/2018 9.26 9.5123 8.9917 9.15 36,397
12/21/2018 9.29 9.44 8.98 9.3 118,566
12/20/2018 9.27 9.49 9.19 9.36 63,670
12/19/2018 9.38 9.47 9.22 9.26 53,245
12/18/2018 9.6 10.15 8.8051 9.33 58,950
12/17/2018 9.5 9.71 9.35 9.5 54,998
12/14/2018 9.48 9.83 9.48 9.57 14,239
12/13/2018 9.48 9.68 9.45 9.51 26,021
12/12/2018 9.61 9.74 9.36 9.6 35,534
12/11/2018 9.57 9.72 9.5 9.52 19,339
12/10/2018 9.34 9.53 9.1 9.5 56,162
12/07/2018 9.35 9.76 9.28 9.34 47,135
12/06/2018 9.31 9.39 8.84 9.37 63,691
12/04/2018 9.99 10.1 9.2 9.41 52,772
12/03/2018 10.35 10.35 9.71 10 88,303
11/30/2018 10.18 10.24 10.04 10.14 82,370
11/29/2018 10.53 10.53 10.21 10.22 33,466
11/28/2018 10.1 10.58 10.08 10.54 84,165
11/27/2018 9.98 10.09 9.98 10.05 29,503
11/26/2018 10.29 10.3299 9.98 9.99 41,396
11/23/2018 10.1 10.29 10.02 10.1 24,565
11/21/2018 9.94 10.17 9.6131 10.16 50,839
11/20/2018 10.33 10.41 9.94 10 71,457
11/19/2018 10.32 10.46 10.3 10.34 45,482
11/16/2018 10.4 10.57 10.32 10.39 28,286
11/15/2018 10.38 10.5646 10.22 10.47 42,348
11/14/2018 10.58 10.675 10.39 10.43 44,908
11/13/2018 10.7 10.76 10.55 10.56 22,358
11/12/2018 10.72 10.86 10.61 10.69 27,647
11/09/2018 10.85 10.9 10.71 10.71 19,794
11/08/2018 10.82 10.965 10.7903 10.94 15,162
11/07/2018 10.8 10.84 10.65 10.82 36,076
11/06/2018 10.67 10.81 10.6699 10.79 12,596
11/05/2018 10.75 10.77 10.645 10.68 34,935
11/02/2018 10.7 10.87 10.6512 10.75 32,150
11/01/2018 10.86 10.86 10.65 10.72 28,711
10/31/2018 11 11.05 10.81 10.85 51,458
10/30/2018 10.94 11.01 10.85 11.01 37,109
10/29/2018 10.98 11.02 10.8 10.96 25,757
10/26/2018 11.03 11.03 10.6 10.88 53,259
10/25/2018 10.73 11.4414 10.73 11.15 47,576
10/24/2018 10.72 11.04 10.66 10.66 20,836
10/23/2018 10.97 11.23 10.82 11.11 51,400
10/22/2018 11.01 11.15 11 11.04 31,959
10/19/2018 11.01 11.05 10.6966 10.98 54,249
10/18/2018 11.19 11.25 11 11.06 41,226
*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?

Smart Portfolio