Quantcast
MGRC

Historical Stock Prices

$53
*  
0.01
0.02%
Get MGRC Alerts
*Delayed - data as of Nov. 16, 2018  -  Find a broker to begin trading MGRC now
Exchange:NASDAQ
Industry: Technology
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 16-AUG-2018 TO 16-NOV-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.
11/16/2018 52.85 53.76 52.37 53 74,405
11/15/2018 52.42 53.5699 51.13 52.99 74,121
11/14/2018 52.95 53.39 52.03 52.67 80,400
11/13/2018 52.6 53.28 52.3605 52.54 58,414
11/12/2018 53.41 53.6 52.05 52.37 68,722
11/09/2018 53.66 54.24 52.78 53.4 86,870
11/08/2018 53.94 54.47 53.3464 53.76 66,406
11/07/2018 53.52 54.65 52.65 53.95 94,777
11/06/2018 53.1 53.57 52.97 53.15 47,419
11/05/2018 53.26 54.2439 52.52 53.02 92,666
11/02/2018 53.08 53.85 52 53.04 86,248
11/01/2018 53.77 53.77 52.4116 53 214,422
10/31/2018 50.02 56.35 50.01 53.39 274,711
10/30/2018 46.77 47.95 46.6897 47.87 127,529
10/29/2018 46.78 48.1 46.71 46.87 85,121
10/26/2018 46.21 46.99 45.85 46.42 72,923
10/25/2018 46.56 47.35 46.29 46.72 83,257
10/24/2018 47.77 48.715 46.26 46.36 90,453
10/23/2018 48.3 48.64 46.78 47.68 120,091
10/22/2018 48.47 49.55 48.26 48.9 176,358
10/19/2018 49.23 49.28 48.13 48.41 60,246
10/18/2018 50.46 50.68 49.23 49.24 68,051
10/17/2018 50.72 50.75 49.52 50.69 91,389
10/16/2018 49.13 51.03 48.43 50.88 129,377
10/15/2018 49.65 50.38 49.03 49.65 86,102
10/12/2018 49.94 50.25 49.5 49.66 166,364
10/11/2018 50.25 50.658 49.3 49.33 117,636
10/10/2018 51.61 51.8534 50.24 50.31 105,314
10/09/2018 51.49 52.04 50.8357 51.61 103,216
10/08/2018 51.9 51.9 51.025 51.69 58,341
10/05/2018 51.96 52.43 51.13 51.89 165,129
10/04/2018 53.1 53.27 51.65 51.81 99,135
10/03/2018 52.78 53.31 52.23 53.29 112,863
10/02/2018 54.86 54.86 52.35 52.67 145,556
10/01/2018 54.75 56.04 54.25 55.05 183,049
09/28/2018 53.99 54.98 53.21 54.47 91,407
09/27/2018 54.42 54.62 53.93 54 77,054
09/26/2018 55.11 55.15 54.27 54.31 67,909
09/25/2018 55.64 55.66 54.31 55.1 74,531
09/24/2018 54.72 56.24 54.05 55.58 154,335
09/21/2018 54.36 55.445 53.6 54.86 466,120
09/20/2018 54.44 54.58 53.605 54.2 85,475
09/19/2018 54.12 54.32 53.22 54.26 97,281
09/18/2018 52.96 53.53 51.53 52.8 89,819
09/17/2018 53.65 54.35 52.98 53.02 64,369
09/14/2018 52.76 53.91 52.675 53.66 76,886
09/13/2018 53.35 54.025 50.53 52.78 130,895
09/12/2018 54.55 54.6206 53.21 53.38 96,498
09/11/2018 53.85 54.8369 53.1 54.62 88,979
09/10/2018 55.9 55.9 54.08 54.14 98,611
09/07/2018 55.75 55.93 55.25 55.68 48,463
09/06/2018 56.75 56.9 55.701 55.96 58,297
09/05/2018 57.29 57.29 56.23 56.63 91,254
09/04/2018 57.9 57.9 56.97 57.41 92,617
08/31/2018 57.47 58.08 57.445 58 88,022
08/30/2018 56.6 57.59 56.37 57.48 72,081
08/29/2018 56.66 57.43 56.11 56.6 92,810
08/28/2018 57.36 57.66 56.55 56.67 40,422
08/27/2018 57.57 57.94 57.32 57.36 63,000
08/24/2018 58.69 59.145 57.65 57.79 86,382
08/23/2018 58 58.68 57.7601 58.5 108,146
08/22/2018 57.86 58.47 57.86 58.07 94,409
08/21/2018 57.87 58.73 57.72 57.93 102,659
08/20/2018 57.86 58.23 57.11 57.93 90,971
08/17/2018 57.2 58.0272 56.975 57.73 79,097
08/16/2018 56.85 57.41 56.49 57.28 67,343
*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