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 30, 2014 0.0145 0.0145 0.0120 0.0145 807,588 -0.00(-3.33%)
May 29, 2014 0.0150 0.0215 0.0110 0.0150 1,545,772 +0.00(+0.00%)
May 28, 2014 0.0186 0.0186 0.0150 0.0150 980,527 -0.00(-19.35%)
May 27, 2014 0.0200 0.0210 0.0186 0.0186 708,653 -0.00(-18.78%)
May 23, 2014 0.0229 0.0229 0.0229 0 +0.00(+15.08%)
May 22, 2014 0.0239 0.0239 0.0180 0.0199 185,893 -0.00(-1.49%)
May 21, 2014 0.0187 0.0213 0.0187 0.0202 70,850 -0.00(-18.88%)
May 20, 2014 0.0280 0.0280 0.0220 0.0249 150,000 -0.01(-17.00%)
May 19, 2014 0.0230 0.0300 0.0161 0.0300 607,575 +0.01(+50.00%)
May 16, 2014 0.0296 0.0400 0.0185 0.0200 1,039,316 -0.01(-33.33%)
May 15, 2014 0.0291 0.0300 0.0285 0.0300 64,934 +0.00(+2.74%)
May 14, 2014 0.0286 0.0294 0.0286 0.0292 29,465 +0.00(+3.55%)
May 13, 2014 0.0300 0.0300 0.0282 0.0282 84,159 -0.00(-6.00%)
May 12, 2014 0.0311 0.0340 0.0300 0.0300 100,040 -0.01(-14.29%)
May 09, 2014 0.0311 0.0350 0.0311 0.0350 65,000 +0.00(+7.03%)
May 08, 2014 0.0300 0.0327 0.0300 0.0327 98,000 +0.00(+9.00%)
May 07, 2014 0.0351 0.0356 0.0251 0.0300 226,282 -0.01(-20.00%)
May 06, 2014 0.0400 0.0400 0.0320 0.0375 330,849 -0.00(-6.25%)
May 05, 2014 0.0324 0.0400 0.0315 0.0400 526,206 +0.01(+26.98%)
May 02, 2014 0.0211 0.0320 0.0211 0.0315 940,514 +0.01(+31.25%)
May 01, 2014 0.0210 0.0240 0.0210 0.0240 89,396 +0.00(+4.80%)
Apr 30, 2014 0.0229 0.0229 0.0229 0.0229 56,290 +0.00(+0.00%)
Apr 29, 2014 0.0160 0.0229 0.0160 0.0229 105,600 +0.00(+11.71%)
Apr 25, 2014 0.0205 0.0205 0.0205 0.0205 0 -0.00(-10.87%)
Apr 24, 2014 0.0230 0.0230 0.0224 0.0230 190,000 -0.00(-2.13%)
Apr 23, 2014 0.0235 0.0235 0.0226 0.0235 26,700 +0.00(+14.63%)
Apr 22, 2014 0.0160 0.0235 0.0160 0.0205 219,567 -0.00(-12.77%)
Apr 21, 2014 0.0250 0.0290 0.0228 0.0235 204,135 -0.00(-4.08%)
Apr 17, 2014 0.0245 0.0245 0.0245 0 +0.00(+13.95%)
Apr 16, 2014 0.0215 0.0215 0.0215 0.0215 25,000 +0.00(+1.90%)
Apr 15, 2014 0.0218 0.0249 0.0211 0.0211 60,350 -0.00(-0.47%)
Apr 14, 2014 0.0290 0.0290 0.0206 0.0212 162,978 -0.01(-29.33%)
Apr 11, 2014 0.0249 0.0300 0.0165 0.0300 0 +0.01(+50.00%)
Apr 10, 2014 0.0254 0.0254 0.0200 0.0200 231,909 -0.01(-23.08%)
Apr 09, 2014 0.0250 0.0287 0.0211 0.0260 81,800 +0.00(+4.00%)
Apr 08, 2014 0.0287 0.0287 0.0250 0.0250 4,900 +0.00(+0.00%)
Apr 07, 2014 0.0250 0.0298 0.0250 0.0250 96,806 -0.00(-6.37%)
Apr 04, 2014 0.0289 0.0289 0.0250 0.0267 336,171 +0.00(+0.38%)
Apr 03, 2014 0.0265 0.0300 0.0265 0.0266 89,754 +0.00(+0.76%)
Apr 02, 2014 0.0259 0.0300 0.0259 0.0264 91,121 -0.00(-8.97%)
Apr 01, 2014 0.0360 0.0360 0.0251 0.0290 527,050 -0.01(-17.14%)
Mar 31, 2014 0.0285 0.0390 0.0250 0.0350 720,504 +0.01(+34.62%)
Mar 28, 2014 0.0300 0.0300 0.0253 0.0260 0 -0.00(-0.76%)
Mar 27, 2014 0.0355 0.0370 0.0231 0.0262 598,720 -0.01(-29.00%)
Mar 26, 2014 0.0350 0.0395 0.0301 0.0369 523,266 +0.00(+2.50%)
Mar 25, 2014 0.0251 0.0366 0.0251 0.0360 1,765,086 +0.01(+43.43%)
Mar 24, 2014 0.0300 0.0300 0.0250 0.0251 535,960 -0.00(-16.33%)
Mar 21, 2014 0.0230 0.0300 0.0230 0.0300 1,074,991 +0.01(+30.43%)
Mar 20, 2014 0.0219 0.0230 0.0205 0.0230 421,648 +0.00(+9.52%)
Mar 19, 2014 0.0151 0.0219 0.0150 0.0210 792,012 +0.01(+40.00%)
Mar 18, 2014 0.0168 0.0168 0.0150 0.0150 243,161 -0.00(-8.54%)
Mar 17, 2014 0.0154 0.0164 0.0150 0.0164 191,012 +0.00(+6.49%)
Mar 14, 2014 0.0150 0.0164 0.0150 0.0154 0 +0.00(+2.67%)
Mar 13, 2014 0.0164 0.0164 0.0150 0.0150 112,000 +0.00(+0.00%)
Mar 12, 2014 0.0160 0.0160 0.0148 0.0150 351,300 -0.00(-6.25%)
Mar 11, 2014 0.0162 0.0164 0.0145 0.0160 293,160 -0.00(-1.23%)
Mar 10, 2014 0.0230 0.0230 0.0162 0.0162 377,177 -0.00(-22.86%)
Mar 07, 2014 0.0180 0.0220 0.0180 0.0210 0 +0.00(+16.67%)
Mar 06, 2014 0.0159 0.0200 0.0159 0.0180 468,251 +0.00(+13.21%)
Mar 05, 2014 0.0130 0.0162 0.0130 0.0159 386,347 +0.00(+27.20%)
Mar 04, 2014 0.0165 0.0190 0.0120 0.0125 1,333,699 -0.00(-26.47%)
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.