Quantcast

MFC Bancorp Ltd. Historical Stock Prices

MFCB 
$6.1
*  
unch
unch
Get MFCB Alerts
*Delayed - data as of Sep. 25, 2018  -  Find a broker to begin trading MFCB now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    MFCB After Hours
 
 
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 24-JUN-2018 TO 24-SEP-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.
16:00 6 6.10 6.0298 6.10 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
09/13/2018 6.0951 6.0951 6.04 6.08 1,282
09/12/2018 6 6.03 5.99 6.03 769
09/11/2018 5.93 6.059 5.93 6 9,732
09/10/2018 6.02 6.03 5.945 5.9581 11,181
09/07/2018 6.06 6.06 6.06 6.06 00
09/06/2018 6.1233 6.1421 6 6.06 7,396
09/05/2018 6.1 6.229 5.78 6.1911 35,713
09/04/2018 6.13 6.1501 6.0927 6.1354 7,211
08/31/2018 6.2099 6.2099 6.14 6.1589 1,563
08/30/2018 6.41 6.41 5.8 6.13 14,658
08/29/2018 6.51 6.51 6.51 6.51 00
08/28/2018 6.534 6.534 6.41 6.51 4,094
08/27/2018 6.5 6.5339 6.5 6.51 886
08/24/2018 6.5492 6.5492 6.5297 6.5479 2,842
08/23/2018 6.5 6.5231 6.5 6.5 3,457
08/22/2018 6.5 6.565 6.5 6.565 333
08/21/2018 6.5 6.55 6.5 6.5 4,087
08/20/2018 6.5 6.5699 6.5 6.53 1,746
08/17/2018 6.25 6.4599 6.25 6.45 5,242
08/16/2018 6.3701 6.4052 6.3001 6.3895 3,088
08/15/2018 6.44 6.4599 6.1785 6.45 4,041
08/14/2018 6.511 6.5473 6.5 6.5473 2,772
08/13/2018 6.56 6.57 6.4393 6.55 956
08/10/2018 6.49 6.58 6.49 6.5663 1,958
08/09/2018 6.5 6.5 6.13 6.4 2,789
08/08/2018 6.531 6.531 6.511 6.5306 2,352
08/07/2018 6.5468 6.5799 6.53 6.5648 2,518
08/06/2018 6.579 6.5828 6.53 6.546 3,948
08/03/2018 6.53 6.598 6.53 6.58 1,555
08/02/2018 6.55 6.561 6.54 6.54 454
08/01/2018 6.53 6.6 6.53 6.53 5,560
07/31/2018 6.52 6.53 6.52 6.53 1,323
07/30/2018 6.5536 6.5536 6.52 6.52 470
07/27/2018 6.51 6.52 6.48 6.51 2,398
07/26/2018 6.5699 6.5699 6.5699 6.5699 3,048
07/25/2018 6.822 6.822 6.39 6.39 2,204
07/24/2018 6.9 6.94 6.79 6.8042 6,103
07/23/2018 6.86 6.9355 6.8347 6.87 5,529
07/20/2018 6.79 6.9002 6.79 6.86 2,449
07/19/2018 6.56 6.77 6.53 6.77 8,632
07/18/2018 6.53 6.6 6.2998 6.51 4,041
07/17/2018 6.4 6.66 6.4 6.63 19,354
07/16/2018 6.14 6.26 6.14 6.26 2,498
07/13/2018 5.98 6.1832 5.98 6.1521 21,774
07/12/2018 6.04 6.09 6 6 17,836
07/11/2018 6 6.06 5.99 5.99 4,426
07/10/2018 6.02 6.1306 5.995 6.08 14,534
07/09/2018 5.96 6.1255 5.9028 6.07 2,063
07/06/2018 5.9 6 5.8704 5.98 4,715
07/05/2018 5.84 5.9 5.76 5.9 6,209
07/03/2018 5.94 5.9799 5.9 5.9 2,044
07/02/2018 5.92 6 5.92 6 6,613
06/29/2018 6.19 6.19 5.92 5.92 6,103
06/28/2018 6.15 6.17 6.0301 6.13 2,567
06/27/2018 6.225 6.225 6.098 6.098 7,112
06/26/2018 6.24 6.24 6.2 6.23 5,123
06/25/2018 6.25 6.25 6.2 6.24 6,392
*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