Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medcareers Group IN (OP: MCGI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 0.0009 0.0009 0.0008 0.0008 3,201,822 -0.00(-11.11%)
May 28, 2015 0.0009 0.0009 0.0009 0.0009 2,000,200 -0.00(-25.00%)
May 27, 2015 0.0011 0.0013 0.0009 0.0012 7,955,600 +0.00(+20.00%)
May 26, 2015 0.0010 0.0012 0.0009 0.0010 5,983,759 -0.00(-9.09%)
May 22, 2015 0.0011 0.0011 0.0011 0 -0.00(-8.33%)
May 21, 2015 0.0012 0.0012 0.0012 0.0012 60,000 -0.00(-14.29%)
May 20, 2015 0.0012 0.0014 0.0011 0.0014 6,833,435 +0.00(+0.00%)
May 19, 2015 0.0012 0.0015 0.0010 0.0014 10,820,790 +0.00(+27.27%)
May 18, 2015 0.0013 0.0013 0.0011 0.0011 2,936,805 +0.00(+0.00%)
May 15, 2015 0.0011 0.0012 0.0011 0.0011 9,213,100 +0.00(+0.00%)
May 14, 2015 0.0013 0.0014 0.0011 0.0011 7,291,207 -0.00(-8.33%)
May 13, 2015 0.0012 0.0013 0.0012 0.0012 394,266 +0.00(+0.00%)
May 12, 2015 0.0013 0.0013 0.0012 0.0012 1,528,300 -0.00(-14.29%)
May 11, 2015 0.0014 0.0014 0.0012 0.0014 3,078,844 -0.00(-5.41%)
May 08, 2015 0.0013 0.0015 0.0013 0.0015 2,584,761 +0.00(+23.33%)
May 07, 2015 0.0014 0.0014 0.0011 0.0012 4,946,367 -0.00(-7.69%)
May 06, 2015 0.0014 0.0017 0.0013 0.0013 12,683,400 -0.00(-7.14%)
May 05, 2015 0.0013 0.0014 0.0013 0.0014 5,614,217 +0.00(+7.69%)
May 04, 2015 0.0018 0.0018 0.0013 0.0013 19,613,204 -0.00(-27.78%)
May 01, 2015 0.0023 0.0025 0.0015 0.0018 5,899,030 -0.00(-14.29%)
Apr 30, 2015 0.0018 0.0030 0.0018 0.0021 20,231,800 +0.00(+16.67%)
Apr 29, 2015 0.0014 0.0018 0.0013 0.0018 10,401,706 +0.00(+20.00%)
Apr 28, 2015 0.0014 0.0015 0.0012 0.0015 3,550,000 +0.00(+7.14%)
Apr 27, 2015 0.0014 0.0018 0.0014 0.0014 5,367,000 +0.00(+7.69%)
Apr 24, 2015 0.0014 0.0014 0.0012 0.0013 6,497,150 -0.00(-7.14%)
Apr 23, 2015 0.0015 0.0020 0.0013 0.0014 12,185,000 -0.00(-6.67%)
Apr 22, 2015 0.0020 0.0030 0.0015 0.0015 6,187,007 -0.00(-25.00%)
Apr 21, 2015 0.0022 0.0023 0.0020 0.0020 894,500 -0.00(-23.08%)
Apr 20, 2015 0.0026 0.0026 0.0026 0.0026 6,000 +0.00(+52.94%)
Apr 17, 2015 0.0025 0.0030 0.0017 0.0017 1,690,500 -0.00(-43.33%)
Apr 16, 2015 0.0013 0.0030 0.0013 0.0030 13,611,570 +0.00(+130.77%)
Apr 15, 2015 0.0013 0.0015 0.0013 0.0013 2,943,180 -0.00(-7.14%)
Apr 14, 2015 0.0013 0.0014 0.0013 0.0014 1,607,000 -0.00(-12.50%)
Apr 13, 2015 0.0016 0.0016 0.0016 0.0016 77,820 +0.00(+0.00%)
Apr 10, 2015 0.0015 0.0016 0.0014 0.0016 1,065,000 +0.00(+6.67%)
Apr 09, 2015 0.0016 0.0018 0.0014 0.0015 2,940,700 -0.00(-6.25%)
Apr 08, 2015 0.0019 0.0019 0.0016 0.0016 2,143,093 -0.00(-23.81%)
Apr 07, 2015 0.0016 0.0021 0.0016 0.0021 4,804,350 +0.00(+31.25%)
Apr 06, 2015 0.0020 0.0020 0.0016 0.0016 2,376,910 -0.00(-27.27%)
Apr 02, 2015 0.0022 0.0022 0.0022 0 -0.00(-4.35%)
Apr 01, 2015 0.0028 0.0031 0.0021 0.0023 1,679,450 -0.00(-25.81%)
Mar 31, 2015 0.0017 0.0033 0.0016 0.0031 4,598,392 +0.00(+93.75%)
Mar 30, 2015 0.0020 0.0020 0.0016 0.0016 1,325,000 -0.00(-20.00%)
Mar 27, 2015 0.0020 0.0022 0.0020 0.0020 3,797,334 +0.00(+0.00%)
Mar 26, 2015 0.0022 0.0025 0.0020 0.0020 3,623,964 -0.00(-20.00%)
Mar 25, 2015 0.0021 0.0025 0.0019 0.0025 1,413,154 -0.00(-7.41%)
Mar 24, 2015 0.0030 0.0030 0.0020 0.0027 2,310,765 -0.00(-22.86%)
Mar 23, 2015 0.0037 0.0040 0.0029 0.0035 791,562 -0.00(-5.41%)
Mar 20, 2015 0.0024 0.0037 0.0024 0.0037 3,252,000 +0.00(+54.17%)
Mar 19, 2015 0.0028 0.0030 0.0024 0.0024 5,980,000 -0.00(-31.43%)
Mar 18, 2015 0.0036 0.0036 0.0017 0.0035 4,792,618 +0.00(+34.62%)
Mar 17, 2015 0.0027 0.0035 0.0026 0.0026 600,379 -0.00(-3.70%)
Mar 16, 2015 0.0044 0.0044 0.0027 0.0027 2,553,215 -0.00(-34.15%)
Mar 13, 2015 0.0025 0.0044 0.0025 0.0041 17,879,028 +0.00(+86.36%)
Mar 12, 2015 0.0012 0.0033 0.0012 0.0022 6,448,942 +0.00(+29.41%)
Mar 11, 2015 0.0015 0.0017 0.0013 0.0017 6,453,831 -0.00(-5.56%)
Mar 10, 2015 0.0016 0.0023 0.0016 0.0018 3,316,218 +0.00(+50.00%)
Mar 09, 2015 0.0015 0.0020 0.0010 0.0012 14,041,955 -0.00(-20.00%)
Mar 06, 2015 0.0020 0.0020 0.0014 0.0015 2,340,000 -0.00(-25.00%)
Mar 05, 2015 0.0025 0.0025 0.0020 0.0020 6,590,000 -0.00(-20.00%)
Mar 04, 2015 0.0021 0.0034 0.0020 0.0025 3,695,189 +0.00(+25.00%)
Mar 03, 2015 0.0017 0.0020 0.0017 0.0020 88,500 -0.00(-9.09%)
Mar 02, 2015 0.0018 0.0022 0.0018 0.0022 70,000 +0.00(+46.67%)
Feb 25, 2015 0.0015 0.0015 0.0015 0.0015 43,750 -0.00(-11.76%)
Feb 24, 2015 0.0015 0.0017 0.0015 0.0017 760,000 +0.00(+21.43%)
Feb 23, 2015 0.0019 0.0020 0.0014 0.0014 8,345,453 -0.00(-26.32%)
Feb 19, 2015 0.0019 0.0019 0.0019 0 +0.00(+34.75%)
Feb 18, 2015 0.0015 0.0017 0.0014 0.0014 5,021,000 -0.00(-35.91%)
Feb 12, 2015 0.0022 0.0022 0.0022 0 +0.00(+15.79%)
Feb 11, 2015 0.0019 0.0019 0.0019 0.0019 30,000 +0.00(+0.00%)
Feb 10, 2015 0.0018 0.0020 0.0013 0.0019 4,463,022 +0.00(+13.10%)
Feb 09, 2015 0.0019 0.0019 0.0016 0.0017 1,512,000 -0.00(-16.00%)
Feb 06, 2015 0.0021 0.0021 0.0020 0.0020 466,076 +0.00(+13.64%)
Feb 05, 2015 0.0022 0.0022 0.0015 0.0018 7,844,756 -0.00(-2.22%)
Feb 04, 2015 0.0018 0.0018 0.0018 0.0018 20,000 +0.00(+0.00%)
Jan 28, 2015 0.0018 0.0018 0.0018 0.0018 43,400 +0.00(+0.00%)
Jan 27, 2015 0.0018 0.0018 0.0018 0.0018 500 -0.00(-5.26%)
Jan 26, 2015 0.0020 0.0020 0.0019 0.0019 2,000,000 -0.00(-5.00%)
Jan 23, 2015 0.0020 0.0020 0.0020 0.0020 890 +0.00(+0.00%)
Jan 20, 2015 0.0020 0.0020 0.0020 0 -0.00(-4.76%)
Jan 16, 2015 0.0021 0.0021 0.0021 0 +0.00(+5.00%)
Jan 14, 2015 0.0020 0.0020 0.0020 0 -0.00(-9.09%)
Jan 12, 2015 0.0022 0.0022 0.0022 0 +0.00(+10.00%)
Jan 09, 2015 0.0021 0.0024 0.0020 0.0020 1,662,118 +0.00(+0.00%)
Jan 08, 2015 0.0020 0.0025 0.0018 0.0020 1,753,100 +0.00(+0.00%)
Jan 07, 2015 0.0020 0.0020 0.0020 0.0020 30,500 -0.00(-9.09%)
Jan 02, 2015 0.0022 0.0022 0.0022 0 -0.00(-12.00%)
Dec 31, 2014 0.0025 0.0025 0.0025 0 -0.00(-13.19%)
Dec 30, 2014 0.0028 0.0030 0.0028 0.0029 979,300 -0.00(-5.57%)
Dec 29, 2014 0.0030 0.0040 0.0022 0.0031 2,452,908 -0.00(-36.46%)
Dec 26, 2014 0.0048 0.0048 0.0048 0.0048 1,000 -0.00(-6.98%)
Dec 23, 2014 0.0052 0.0052 0.0052 0 -0.00(-4.44%)
Dec 22, 2014 0.0041 0.0054 0.0041 0.0054 1,080,028 +0.00(+20.00%)
Dec 19, 2014 0.0031 0.0070 0.0031 0.0045 1,320,000 +0.00(+45.16%)
Dec 18, 2014 0.0028 0.0031 0.0027 0.0031 1,028,914 +0.00(+55.00%)
Dec 17, 2014 0.0018 0.0022 0.0018 0.0020 759,500 +0.00(+25.00%)
Dec 15, 2014 0.0019 0.0019 0.0015 0.0016 1,565,000 -0.00(-11.11%)
Dec 12, 2014 0.0018 0.0018 0.0018 0.0018 10,800 -0.00(-10.00%)
Dec 11, 2014 0.0037 0.0037 0.0020 0.0020 570,200 +0.00(+0.00%)
Dec 10, 2014 0.0020 0.0020 0.0020 0.0020 1,520,000 +0.00(+0.00%)
Dec 09, 2014 0.0025 0.0025 0.0019 0.0020 3,953,532 -0.00(-23.08%)
Dec 08, 2014 0.0030 0.0030 0.0026 0.0026 860,950 -0.00(-16.67%)
Dec 05, 2014 0.0035 0.0035 0.0031 0.0031 845,000 -0.00(-10.86%)
Dec 04, 2014 0.0035 0.0035 0.0035 0.0035 300,000 -0.00(-12.50%)
Dec 03, 2014 0.0040 0.0040 0.0040 0.0040 10,070 +0.00(+0.00%)
Dec 02, 2014 0.0040 0.0040 0.0040 0.0040 270,250 +0.00(+0.00%)
Dec 01, 2014 0.0040 0.0040 0.0040 0.0040 75,000 +0.00(+0.00%)
Nov 28, 2014 0.0040 0.0040 0.0040 0.0040 410 -0.00(-14.89%)
Nov 26, 2014 0.0047 0.0047 0.0047 0 -0.00(-6.00%)
Nov 24, 2014 0.0050 0.0050 0.0050 0 -0.00(-5.30%)
Nov 21, 2014 0.0053 0.0055 0.0053 0.0053 632,647 +0.00(+17.33%)
Nov 20, 2014 0.0060 0.0060 0.0045 0.0045 40,100 -0.00(-6.25%)
Nov 19, 2014 0.0050 0.0050 0.0048 0.0048 1,260,390 -0.00(-12.73%)
Nov 17, 2014 0.0055 0.0055 0.0055 0 -0.00(-8.33%)
Nov 14, 2014 0.0060 0.0060 0.0060 0.0060 1,000 +0.00(+0.00%)
Nov 13, 2014 0.0056 0.0060 0.0056 0.0060 480,200 +0.00(+20.00%)
Nov 07, 2014 0.0050 0.0050 0.0050 0 -0.00(-12.28%)
Nov 06, 2014 0.0060 0.0060 0.0057 0.0057 165,765 -0.00(-13.64%)
Nov 05, 2014 0.0058 0.0066 0.0058 0.0066 30,595 +0.00(+13.79%)
Nov 03, 2014 0.0058 0.0058 0.0058 0 -0.00(-9.38%)
Oct 31, 2014 0.0067 0.0067 0.0064 0.0064 140,000 -0.00(-22.89%)
Oct 30, 2014 0.0083 0.0083 0.0083 0.0083 5,212 +0.00(+38.33%)
Oct 29, 2014 0.0072 0.0084 0.0060 0.0060 260,500 -0.00(-7.69%)
Oct 24, 2014 0.0065 0.0065 0.0065 0 +0.00(+1.56%)
Oct 23, 2014 0.0063 0.0064 0.0063 0.0064 200 +0.00(+1.59%)
Oct 22, 2014 0.0066 0.0067 0.0063 0.0063 470,000 -0.00(-1.56%)
Oct 21, 2014 0.0067 0.0068 0.0064 0.0064 421,000 +0.00(+4.92%)
Oct 20, 2014 0.0065 0.0065 0.0061 0.0061 120,000 +0.00(+1.67%)
Oct 17, 2014 0.0070 0.0070 0.0060 0.0060 510,000 -0.00(-11.76%)
Oct 16, 2014 0.0059 0.0075 0.0059 0.0068 3,226,000 +0.00(+4.62%)
Oct 15, 2014 0.0060 0.0065 0.0057 0.0065 158,000 -0.00(-2.99%)
Oct 14, 2014 0.0075 0.0080 0.0050 0.0067 567,901 -0.00(-26.37%)
Oct 13, 2014 0.0095 0.0095 0.0091 0.0091 470,000 +0.00(+1.11%)
Oct 10, 2014 0.0090 0.0090 0.0090 0.0090 32,222 +0.00(+18.42%)
Oct 09, 2014 0.0076 0.0076 0.0076 0.0076 1,000 +0.00(+0.00%)
Oct 08, 2014 0.0077 0.0077 0.0076 0.0076 20,000 -0.00(-10.59%)
Oct 06, 2014 0.0085 0.0085 0.0085 0 -0.00(-15.00%)
Oct 03, 2014 0.0095 0.0100 0.0095 0.0100 115,500 +0.00(+5.26%)
Oct 02, 2014 0.0098 0.0100 0.0095 0.0095 325,000 -0.00(-12.04%)
Oct 01, 2014 0.0108 0.0108 0.0108 0.0108 5,000 +0.00(+10.20%)
Sep 30, 2014 0.0095 0.0110 0.0095 0.0098 314,000 -0.00(-18.33%)
Sep 29, 2014 0.0140 0.0140 0.0100 0.0120 380,772 -0.00(-17.24%)
Sep 26, 2014 0.0165 0.0165 0.0140 0.0145 1,551,600 +0.00(+2.84%)
Sep 24, 2014 0.0141 0.0141 0.0141 0 -0.01(-27.69%)
Sep 22, 2014 0.0195 0.0195 0.0195 0 -0.00(-0.51%)
Sep 19, 2014 0.0170 0.0196 0.0170 0.0196 20,000 +0.00(+15.29%)
Sep 17, 2014 0.0170 0.0170 0.0170 0 -0.00(-14.57%)
Sep 15, 2014 0.0199 0.0199 0.0199 0 +0.00(+10.56%)
Sep 12, 2014 0.0180 0.0180 0.0180 0.0180 116,000 -0.00(-5.26%)
Sep 11, 2014 0.0220 0.0220 0.0190 0.0190 12,250 -0.00(-11.63%)
Sep 10, 2014 0.0212 0.0215 0.0212 0.0215 9,500 +0.00(+13.16%)
Sep 08, 2014 0.0190 0.0190 0.0190 0 -0.00(-4.52%)
Sep 05, 2014 0.0199 0.0199 0.0199 0.0199 2,000 -0.00(-4.78%)
Sep 04, 2014 0.0215 0.0215 0.0156 0.0209 121,537 +0.00(+30.62%)
Sep 03, 2014 0.0155 0.0160 0.0155 0.0160 4,000 -0.01(-25.58%)
Sep 02, 2014 0.0215 0.0215 0.0215 0.0215 10,000 +0.01(+52.48%)
Aug 29, 2014 0.0141 0.0141 0.0141 0 -0.01(-34.42%)
Aug 28, 2014 0.0215 0.0215 0.0215 0.0215 31,000 +0.00(+4.88%)
Aug 27, 2014 0.0215 0.0196 0.0205 17,000 +0.00(+2.50%)
Aug 26, 2014 0.0180 0.0200 0.0180 0.0200 758,180 +0.00(+11.73%)
Aug 25, 2014 0.0179 0.0179 0.0179 0.0179 12,000 +0.00(+38.76%)
Aug 22, 2014 0.0126 0.0126 0.0129 200 +0.00(+2.38%)
Aug 20, 2014 0.0126 0.0126 0.0126 0 +0.00(+5.00%)
Aug 19, 2014 0.0151 0.0157 0.0120 0.0120 126,666 -0.00(-20.53%)
Aug 18, 2014 0.0183 0.0183 0.0151 0.0151 1,700 -0.00(-17.49%)
Aug 14, 2014 0.0183 0.0183 0.0183 0 +0.00(+1.67%)
Aug 13, 2014 0.0180 0.0180 0.0147 0.0180 33,500 -0.00(-2.70%)
Aug 12, 2014 0.0185 0.0185 0.0185 0.0185 160,000 -0.00(-2.63%)
Aug 11, 2014 0.0190 0.0190 0.0190 0.0190 27,300 +0.00(+18.75%)
Aug 08, 2014 0.0160 0.0160 0.0160 0.0160 61,500 +0.00(+33.33%)
Aug 07, 2014 0.0128 0.0128 0.0120 0.0120 40,500 -0.00(-6.98%)
Aug 06, 2014 0.0160 0.0160 0.0129 0.0129 70,500 -0.00(-1.53%)
Aug 05, 2014 0.0144 0.0144 0.0131 0.0131 103,000 -0.00(-0.76%)
Aug 01, 2014 0.0132 0.0132 0.0132 0 -0.01(-32.31%)
Jul 31, 2014 0.0120 0.0195 0.0120 0.0195 475,007 +0.01(+62.50%)
Jul 30, 2014 0.0120 0.0120 0.0120 0.0120 30,000 +0.00(+0.00%)
Jul 29, 2014 0.0120 0.0120 0.0120 0.0120 30,000 -0.00(-4.00%)
Jul 28, 2014 0.0119 0.0125 0.0119 0.0125 104,000 +0.00(+5.04%)
Jul 25, 2014 0.0120 0.0120 0.0119 0.0119 248,411 -0.00(-4.03%)
Jul 24, 2014 0.0124 0.0124 0.0124 0.0124 10,000 +0.00(+0.00%)
Jul 23, 2014 0.0118 0.0124 0.0118 0.0124 56,248 +0.00(+6.90%)
Jul 22, 2014 0.0115 0.0118 0.0115 0.0116 52,003 +0.00(+16.00%)
Jul 18, 2014 0.0100 0.0100 0.0100 0 -0.00(-1.96%)
Jul 17, 2014 0.0102 0.0102 0.0102 0.0102 5,575 -0.00(-15.00%)
Jul 16, 2014 0.0124 0.0124 0.0120 0.0120 35,000 +0.00(+18.81%)
Jul 15, 2014 0.0101 0.0101 0.0101 0.0101 7,200 -0.00(-6.48%)
Jul 14, 2014 0.0110 0.0110 0.0108 0.0108 800,700 -0.00(-10.00%)
Jul 11, 2014 0.0120 0.0120 0.0120 0.0120 15,000 +0.00(+9.09%)
Jul 10, 2014 0.0118 0.0118 0.0110 0.0110 342,000 -0.00(-11.29%)
Jul 08, 2014 0.0124 0.0124 0.0124 0 +0.00(+0.00%)
Jul 07, 2014 0.0124 0.0125 0.0124 0.0124 92,500 +0.00(+0.00%)
Jul 03, 2014 0.0124 0.0124 0.0124 0 +0.00(+3.33%)
Jul 02, 2014 0.0120 0.0120 0.0120 0.0120 15,000 +0.00(+7.14%)
Jul 01, 2014 0.0112 0.0112 0.0112 0.0112 15,000 +0.00(+0.00%)
Jun 27, 2014 0.0112 0.0112 0.0112 0 +0.00(+0.00%)
Jun 26, 2014 0.0112 0.0112 0.0112 0.0112 8,000 +0.00(+0.00%)
Jun 25, 2014 0.0112 0.0112 0.0112 0.0112 19,500 +0.00(+0.00%)
Jun 24, 2014 0.0111 0.0112 0.0111 0.0112 56,400 +0.00(+0.90%)
Jun 23, 2014 0.0111 0.0123 0.0111 0.0111 107,618 -0.00(-9.02%)
Jun 20, 2014 0.0122 0.0124 0.0122 0.0122 20,000 -0.00(-1.61%)
Jun 19, 2014 0.0118 0.0124 0.0110 0.0124 430,800 +0.00(+5.08%)
Jun 16, 2014 0.0118 0.0118 0.0118 0 -0.00(-5.60%)
Jun 13, 2014 0.0120 0.0125 0.0120 0.0125 115,250 -0.00(-5.30%)
Jun 12, 2014 0.0132 0.0132 0.0130 0.0132 76,438 +0.00(+17.86%)
Jun 11, 2014 0.0112 0.0112 0.0112 0.0112 40,000 +0.00(+0.00%)
Jun 10, 2014 0.0119 0.0120 0.0102 0.0112 2,213,358 -0.00(-17.04%)
Jun 06, 2014 0.0121 0.0148 0.0121 0.0135 1,067,600 +0.00(+0.00%)
Jun 05, 2014 0.0121 0.0139 0.0121 0.0135 1,037,552 -0.00(-25.41%)
Jun 04, 2014 0.0182 0.0182 0.0181 0.0181 6,000 +0.00(+25.69%)
Jun 03, 2014 0.0128 0.0144 0.0115 0.0144 80,000 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.