Quantcast
MTBCP

MTBC, Inc. 11% Series A Cumulative Redeemable Perpetual Preferred Stock Historical Stock Prices

$27.0078
*  
0.0578
0.21%
Get MTBCP Alerts
*Delayed - data as of Mar. 18, 2019  -  Find a broker to begin trading MTBCP now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    MTBCP Pre-Market
 
 
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-DEC-2018 TO 18-MAR-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.
16:00 27 27.15 26.93 27.0078 7,358
03/18/2019 27 27.15 26.93 27.0078 7,358
03/15/2019 27 27 26.9059 26.95 4,091
03/14/2019 27 27 26.901 26.95 6,793
03/13/2019 26.8675 27.0583 26.8675 27 2,131
03/12/2019 26.8581 26.96 26.8409 26.941 4,273
03/11/2019 26.75 26.96 26.75 26.9423 5,387
03/08/2019 26.71 26.9277 26.7025 26.9277 1,489
03/07/2019 26.9072 26.9072 26.78 26.795 2,641
03/06/2019 26.9 26.93 26.78 26.8094 7,771
03/05/2019 26.65 26.9366 26.65 26.93 7,334
03/04/2019 26.632 26.8199 26.632 26.7 17,747
03/01/2019 26.74 26.74 26.5017 26.5844 2,824
02/28/2019 26.92 26.92 26.45 26.4747 19,824
02/27/2019 27 27 26.7954 26.9237 5,336
02/26/2019 27.026 27.15 26.9 27 15,548
02/25/2019 26.97 27.1975 26.8492 27.15 8,613
02/22/2019 26.98 27.23 26.95 26.99 14,338
02/21/2019 26.99 26.999 26.75 26.98 5,010
02/20/2019 26.7164 26.84 26.688 26.7389 9,338
02/19/2019 27 27 26.51 26.68 22,826
02/15/2019 27.1358 27.2 26.7501 26.85 14,876
02/14/2019 27.053 27.25 26.934 27 4,523
02/13/2019 26.85 27.26 26.6023 26.775 47,118
02/12/2019 26.8 26.8 26.5 26.65 12,056
02/11/2019 26.43 26.85 26.3592 26.75 11,133
02/08/2019 26.3027 26.5199 26.071 26.3399 17,871
02/07/2019 26.14 26.295 25.8468 26.2927 24,765
02/06/2019 26.05 26.2956 25.78 26.12 31,924
02/05/2019 26.3 26.3968 25.95 26.01 17,682
02/04/2019 26.6001 26.6999 26.2 26.2392 29,296
02/01/2019 26.7209 26.7377 26.635 26.655 4,872
01/31/2019 26.6 26.8599 26.5001 26.7546 4,986
01/30/2019 26.78 26.8737 26.5 26.6 12,838
01/29/2019 26.74 27.0387 26.67 26.96 22,224
01/28/2019 26.73 26.7422 26.7 26.74 12,870
01/25/2019 26.57 26.727 26.5426 26.67 5,804
01/24/2019 26.5 26.57 26.49 26.5433 6,928
01/23/2019 26.5 26.63 26.5 26.6 3,975
01/22/2019 26.49 26.5 26.3021 26.4702 9,692
01/18/2019 26.42 26.5 26.42 26.4592 6,140
01/17/2019 26.45 26.47 26.43 26.4438 9,965
01/16/2019 26.2 26.455 26.2 26.42 7,306
01/15/2019 26.27 26.3999 26.05 26.05 19,138
01/14/2019 26.44 26.44 26 26.24 8,263
01/11/2019 26.45 26.4699 26.35 26.45 7,898
01/10/2019 26.4208 26.4208 26.37 26.4001 3,539
01/09/2019 26.38 26.4276 26.2 26.3914 12,247
01/08/2019 25.92 26.12 25.92 26.06 10,744
01/07/2019 26.0581 26.1065 25.95 26 9,832
01/04/2019 25.89 26.0625 25.8707 25.9407 14,344
01/03/2019 26.01 26.01 25.25 25.9 31,247
01/02/2019 25.77 26.2 25.77 26.13 4,922
12/31/2018 26.01 26.1382 25.8 25.82 7,374
12/28/2018 26.05 26.188 26 26.05 6,826
12/27/2018 25.84 26.0601 25.75 26.03 8,122
12/26/2018 25.85 26.1 25.85 25.96 27,370
12/24/2018 25.8 25.899 25.57 25.8 34,439
12/21/2018 25.851 26.1 25.8 25.91 19,348
12/20/2018 25.58 25.99 25.57 25.7941 24,217
12/19/2018 26.02 26.02 25.6 25.6 11,862
12/18/2018 26 26.03 25.57 25.728 16,010
*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