Quantcast
MGRC

Historical Stock Prices

$50.93
*  
0.82
1.64%
Get MGRC Alerts
*Delayed - data as of Jan. 18, 2019  -  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 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 50.14 51.1 49.825 50.93 61,305
01/17/2019 50.45 50.77 49.85 50.11 76,139
01/16/2019 51.1 51.21 50.23 50.62 71,537
01/15/2019 50.89 51.34 50.535 51.22 63,390
01/14/2019 51.12 51.705 50.74 50.8 62,052
01/11/2019 51.04 51.585 50.405 51.43 51,646
01/10/2019 51.38 51.826 50.86 51.28 41,290
01/09/2019 51.14 51.74 50.97 51.74 58,248
01/08/2019 50.53 51.12 49.78 51.03 195,885
01/07/2019 49.63 50.29 49.45 50.18 58,309
01/04/2019 49.13 49.92 48.66 49.61 186,874
01/03/2019 50.55 52.27 48.57 48.64 124,020
01/02/2019 51.06 51.89 50.58 50.78 187,688
12/31/2018 51.05 51.71 50.736 51.48 97,385
12/28/2018 50.87 51.63 50.47 50.95 59,326
12/27/2018 50.81 51.49 49.28 50.85 122,856
12/26/2018 49.49 51.77 48.9557 51.38 135,222
12/24/2018 49.95 50.15 49.1194 49.3 54,799
12/21/2018 50.46 50.76 49.12 50.24 179,909
12/20/2018 50.53 51.15 49.85 50.47 118,917
12/19/2018 51.96 52.59 50.23 50.61 144,124
12/18/2018 52.22 52.39 51.625 51.95 163,895
12/17/2018 52.02 52.95 51.45 51.78 145,240
12/14/2018 52.35 53.29 51.81 52.15 112,524
12/13/2018 53.26 53.94 52.23 52.7 130,942
12/12/2018 53.11 53.93 51.81 53.25 99,793
12/11/2018 52.38 53.09 51.72 52.49 86,726
12/10/2018 52.13 52.67 50.815 51.72 137,081
12/07/2018 52.49 53 51.6325 52.13 166,321
12/06/2018 51.22 52.51 50.15 52.51 155,544
12/04/2018 53.49 53.62 51.16 51.68 156,925
12/03/2018 53.87 54.24 52.6342 53.54 82,518
11/30/2018 52.96 53.68 52.62 53.43 146,086
11/29/2018 52.96 53.35 52.44 52.95 117,951
11/28/2018 52.15 53.46 51.06 53.03 100,820
11/27/2018 51.77 52.7 51.175 52.14 114,076
11/26/2018 52.97 52.97 51.27 52 88,941
11/23/2018 51.84 53.22 51.56 52.46 53,817
11/21/2018 50.79 52.28 50.05 52.22 124,250
11/20/2018 52.32 52.69 50.695 50.76 91,374
11/19/2018 52.99 53.15 52.27 52.79 97,141
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
*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