Quantcast

Historical Stock Prices

MCRB 
$8.34
*  
0.29
3.6%
Get MCRB Alerts
*Delayed - data as of May 25, 2018  -  Find a broker to begin trading MCRB 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 25-FEB-2018 TO 25-MAY-2018

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.
05/25/2018 8.09 8.5 8.02 8.35 169,196
05/24/2018 8.13 8.215 8 8.05 70,834
05/23/2018 7.97 8.235 7.97 8.11 163,363
05/22/2018 7.54 8.16 7.54 7.98 125,887
05/21/2018 7.95 7.96 7.5 7.52 150,080
05/18/2018 8.39 8.4 7.76 7.77 159,970
05/17/2018 8.83 8.9 8.34 8.35 503,763
05/16/2018 8.16 8.96 8.15 8.81 369,580
05/15/2018 8.25 8.25 7.86 8.15 135,329
05/14/2018 8.37 8.69 8.21 8.27 141,943
05/11/2018 8.2 8.36 8.01 8.32 130,734
05/10/2018 8.24 8.569 8.13 8.21 95,475
05/09/2018 9 9.01 8.13 8.18 138,911
05/08/2018 8.19 8.31 8.04 8.27 76,334
05/07/2018 8.06 8.33 7.9898 8.18 57,675
05/04/2018 8 8.1 7.9214 8.02 49,854
05/03/2018 7.92 8.14 7.7693 8.01 72,190
05/02/2018 7.78 8.06 7.77 7.93 49,454
05/01/2018 7.69 7.84 7.5 7.8 65,425
04/30/2018 8.06 8.09 7.63 7.67 59,891
04/27/2018 7.75 8.14 7.75 7.97 123,327
04/26/2018 7.57 7.88 7.54 7.7 130,305
04/25/2018 7.9 7.98 7.47 7.55 98,928
04/24/2018 7.64 7.8 7.47 7.7 80,415
04/23/2018 7.75 7.96 7.47 7.61 80,841
04/20/2018 7.9 8.05 7.65 7.73 74,799
04/19/2018 8.35 8.4 7.78 7.9 94,722
04/18/2018 8.47 8.62 8.33 8.4 126,146
04/17/2018 7.72 8.47 7.51 8.43 294,277
04/16/2018 7.71 7.95 7.56 7.67 105,560
04/13/2018 7.92 7.92 7.4 7.64 168,951
04/12/2018 7.76 7.96 7.72 7.9 125,531
04/11/2018 7.38 7.71 7.355 7.71 124,614
04/10/2018 7.23 7.59 7.2 7.4 148,712
04/09/2018 7.15 7.36 6.96 7.11 207,782
04/06/2018 7.46 7.6 7.15 7.16 129,877
04/05/2018 7.77 7.925 7.33 7.56 125,247
04/04/2018 7.25 7.78 7.1365 7.73 88,817
04/03/2018 7.02 7.44 6.92 7.4 116,994
04/02/2018 7.35 7.4012 6.65 6.91 183,285
03/29/2018 7.45 7.58 7.31 7.34 148,346
03/28/2018 7.88 8.13 7.4 7.42 166,398
03/27/2018 8.13 8.32 7.78 7.84 403,631
03/26/2018 8.37 8.42 7.91 8.17 126,894
03/23/2018 8.62 8.7202 8.2 8.2 105,912
03/22/2018 8.83 9.03 8.53 8.6 140,861
03/21/2018 8.76 8.97 8.68 8.86 79,635
03/20/2018 8.94 9.04 8.67 8.73 85,615
03/19/2018 9.03 9.12 8.84 8.91 137,142
03/16/2018 8.94 9.14 8.84 8.98 201,418
03/15/2018 9.09 9.195 8.7285 8.96 152,225
03/14/2018 9.15 9.17 8.9 9.02 205,202
03/13/2018 9.3 9.34 9.07 9.14 215,897
03/12/2018 9.41 9.44 9.06 9.21 213,855
03/09/2018 9.72 9.74 9.04 9.35 268,926
03/08/2018 9.69 10.02 9.4 9.74 206,018
03/07/2018 9.49 9.9 9.49 9.74 164,418
03/06/2018 9.84 9.92 9.415 9.55 181,381
03/05/2018 9.88 10.05 9.65 9.85 112,434
03/02/2018 9.43 10.32 9.43 9.9 159,538
03/01/2018 9.5 9.68 9.31 9.54 79,633
02/28/2018 9.85 9.97 9.5 9.5 75,930
02/27/2018 10.05 10.22 9.84 9.86 55,364
02/26/2018 9.94 10.225 9.59 10.08 312,005
*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