Quantcast

Historical Stock Prices

MFCB 
$5.02
*  
0.0045
0.09%
Get MFCB Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading MFCB now
Exchange:NYSE
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 14-SEP-2018 TO 14-DEC-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.
12/14/2018 5.02 5.02 4.71 5.02 11,600
12/13/2018 5.05 5.13 5.0245 5.0245 514
12/12/2018 5.04 5.19 5.01 5.06 4,399
12/11/2018 5.2 5.2 5.0342 5.1 14,109
12/10/2018 5.26 5.3 5.2 5.2 2,214
12/07/2018 5.31 5.3399 5.21 5.3399 3,216
12/06/2018 5.21 5.29 5.2001 5.29 3,989
12/04/2018 5.15 5.25 5.15 5.25 1,808
12/03/2018 5.25 5.29 5.1254 5.28 3,669
11/30/2018 5.11 5.2299 4.94 5.1 3,994
11/29/2018 5.23 5.37 5.101 5.11 7,804
11/28/2018 4.25 5.29 4.25 5.1788 50,751
11/27/2018 4.15 4.32 4.1395 4.32 12,457
11/26/2018 4.43 4.43 4.11 4.17 14,613
11/23/2018 4.42 4.45 4.42 4.45 225
11/21/2018 4.41 4.5 4.401 4.4101 2,685
11/20/2018 4.31 4.47 4.31 4.47 1,762
11/19/2018 4.4 4.421 4.33 4.38 8,255
11/16/2018 4.3693 4.5 4.3693 4.45 3,995
11/15/2018 4.38 4.4172 4.33 4.355 16,707
11/14/2018 4.44 4.49 4.44 4.45 989
11/13/2018 4.4 4.41 4.3342 4.3975 4,236
11/12/2018 4.4 4.4 4.4 4.4 101
11/09/2018 4.4999 4.4999 4.35 4.4168 7,384
11/08/2018 4.5221 4.5221 4.38 4.4189 6,084
11/07/2018 4.59 4.6003 4.45 4.45 6,732
11/06/2018 4.46 4.5899 4.46 4.53 2,260
11/05/2018 4.4701 4.6 4.385 4.48 3,974
11/02/2018 4.58 4.58 4.435 4.4798 11,271
11/01/2018 4.29 4.73 4.28 4.54 10,348
10/31/2018 4.39 4.39 4.26 4.2975 27,184
10/30/2018 4.22 4.44 4.17 4.44 7,999
10/29/2018 4.42 4.62 4 4.31 29,678
10/26/2018 4.86 4.86 4.31 4.41 23,905
10/25/2018 5.0649 5.0649 4.67 4.77 14,114
10/24/2018 5.1956 5.2269 4.915 5.0175 6,445
10/23/2018 5.11 5.2324 5.11 5.2 6,220
10/22/2018 5.41 5.415 5.07 5.26 17,621
10/19/2018 5.43 5.463 5.33 5.33 4,952
10/18/2018 5.49 5.5 5.46 5.46 2,927
10/17/2018 5.42 5.51 5.42 5.46 1,969
10/16/2018 5.65 5.7171 5.35 5.47 10,893
10/15/2018 5.8 5.8 5.72 5.72 658
10/12/2018 5.8853 5.8853 5.47 5.79 8,875
10/11/2018 5.97 5.97 5.71 5.81 11,065
10/10/2018 6.1 6.1 5.94 6 2,050
10/09/2018 6.1125 6.1125 6.0874 6.0874 2,603
10/08/2018 5.98 6.17 5.98 6.135 3,421
10/05/2018 6.07 6.12 5.885 6.12 10,690
10/04/2018 5.97 6.07 5.84 6.07 16,228
10/03/2018 6.055 6.12 5.85 6.12 42,273
10/02/2018 5.94 6.1257 5.94 6.1257 8,131
10/01/2018 6.2399 6.2399 5.99 6 5,857
09/28/2018 6.19 6.19 6.1 6.1 2,456
09/27/2018 6.0722 6.15 6.0722 6.15 941
09/26/2018 6.1169 6.1169 6.1 6.1 874
09/25/2018 6.0467 6.1 6.0298 6.1 2,116
09/24/2018 6.1 6.1 5.9701 6.1 14,496
09/21/2018 6.0799 6.1025 6.0799 6.1025 2,064
09/20/2018 6.04 6.06 6.04 6.06 994
09/19/2018 6.03 6.1022 6.03 6.1 574
09/18/2018 6.05 6.08 5.9619 6.08 1,541
09/17/2018 5.95 6.11 5.95 6.11 2,124
09/14/2018 6.02 6.03 6.02 6.03 307
*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