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 (%)
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%)
Mar 03, 2014 0.0265 0.0265 0.0150 0.0170 3,012,147 -0.01(-32.00%)
Feb 28, 2014 0.0130 0.0310 0.0130 0.0250 0 +0.01(+108.33%)
Feb 27, 2014 0.0130 0.0130 0.0120 0.0120 280,000 -0.00(-2.44%)
Feb 26, 2014 0.0123 0.0123 0.0123 0.0123 10,049 -0.00(-8.21%)
Feb 25, 2014 0.0132 0.0138 0.0132 0.0134 104,299 +0.00(+2.29%)
Feb 24, 2014 0.0158 0.0158 0.0130 0.0131 587,851 +0.00(+8.26%)
Feb 21, 2014 0.0120 0.0160 0.0120 0.0121 0 -0.00(-6.92%)
Feb 20, 2014 0.0132 0.0132 0.0130 0.0130 42,800 +0.00(+0.00%)
Feb 19, 2014 0.0140 0.0140 0.0130 0.0130 133,800 -0.00(-7.14%)
Feb 18, 2014 0.0130 0.0150 0.0130 0.0140 230,255 +0.00(+12.00%)
Feb 14, 2014 0.0125 0.0125 0.0125 0 +0.00(+0.00%)
Feb 13, 2014 0.0111 0.0126 0.0111 0.0125 253,388 +0.00(+13.64%)
Feb 12, 2014 0.0109 0.0110 0.0109 0.0110 120,500 +0.00(+10.00%)
Feb 11, 2014 0.0110 0.0110 0.0100 0.0100 309,000 -0.00(-10.71%)
Feb 10, 2014 0.0150 0.0155 0.0111 0.0112 145,300 -0.00(-30.00%)
Feb 07, 2014 0.0130 0.0160 0.0125 0.0160 0 +0.00(+28.00%)
Feb 06, 2014 0.0104 0.0125 0.0103 0.0125 472,700 +0.00(+13.64%)
Feb 05, 2014 0.0130 0.0130 0.0103 0.0110 698,916 -0.00(-16.03%)
Feb 04, 2014 0.0166 0.0170 0.0130 0.0131 302,130 -0.00(-21.08%)
Feb 03, 2014 0.0310 0.0310 0.0151 0.0166 1,507,263 -0.01(-44.67%)
Jan 31, 2014 0.0140 0.0418 0.0120 0.0300 0 +0.02(+130.77%)
Jan 30, 2014 0.0082 0.0140 0.0082 0.0130 3,116,333 +0.00(+60.49%)
Jan 29, 2014 0.0075 0.0082 0.0073 0.0081 845,550 +0.00(+8.00%)
Jan 28, 2014 0.0080 0.0080 0.0075 0.0075 459,000 +0.00(+0.00%)
Jan 27, 2014 0.0077 0.0077 0.0075 0.0075 205,000 -0.00(-6.25%)
Jan 24, 2014 0.0084 0.0085 0.0080 0.0080 0 -0.00(-4.76%)
Jan 23, 2014 0.0100 0.0100 0.0084 0.0084 555,636 -0.00(-15.15%)
Jan 22, 2014 0.0098 0.0100 0.0098 0.0099 220,000 +0.00(+10.00%)
Jan 21, 2014 0.0090 0.0100 0.0090 0.0090 185,388 +0.00(+0.00%)
Jan 17, 2014 0.0090 0.0090 0.0090 0 -0.00(-10.00%)
Jan 16, 2014 0.0100 0.0100 0.0081 0.0100 187,956 +0.00(+0.00%)
Jan 15, 2014 0.0061 0.0100 0.0061 0.0100 578,322 +0.00(+42.86%)
Jan 14, 2014 0.0080 0.0090 0.0060 0.0070 355,015 -0.00(-22.22%)
Jan 13, 2014 0.0093 0.0093 0.0090 0.0090 113,750 -0.00(-17.43%)
Jan 10, 2014 0.0109 0.0109 0.0109 0.0109 3,000 +0.00(+0.00%)
Jan 09, 2014 0.0080 0.0120 0.0080 0.0109 340,650 +0.00(+36.25%)
Jan 08, 2014 0.0090 0.0090 0.0080 0.0080 80,000 -0.00(-11.11%)
Jan 07, 2014 0.0078 0.0090 0.0078 0.0090 395,924 +0.00(+16.88%)
Jan 03, 2014 0.0077 0.0077 0.0077 0 +0.00(+2.67%)
Jan 02, 2014 0.0075 0.0075 0.0075 0.0075 6,000 +0.00(+25.00%)
Dec 31, 2013 0.0060 0.0060 0.0060 0 -0.00(-20.00%)
Dec 30, 2013 0.0078 0.0078 0.0075 0.0075 309,283 -0.00(-6.25%)
Dec 27, 2013 0.0078 0.0080 0.0075 0.0080 178,231 +0.00(+6.67%)
Dec 26, 2013 0.0085 0.0085 0.0075 0.0075 171,500 -0.00(-21.05%)
Dec 24, 2013 0.0095 0.0095 0.0095 0.0095 0 -0.00(-2.06%)
Dec 23, 2013 0.0094 0.0100 0.0094 0.0097 445,861 -0.00(-3.00%)
Dec 20, 2013 0.0159 0.0159 0.0072 0.0100 1,134,684 -0.01(-37.50%)
Dec 19, 2013 0.0174 0.0174 0.0160 0.0160 49,700 -0.00(-8.57%)
Dec 18, 2013 0.0175 0.0175 0.0175 0.0175 11,000 -0.00(-2.78%)
Dec 17, 2013 0.0165 0.0180 0.0165 0.0180 344,407 +0.00(+9.09%)
Dec 16, 2013 0.0180 0.0180 0.0165 0.0165 178,033 -0.00(-8.33%)
Dec 13, 2013 0.0180 0.0180 0.0165 0.0180 0 -0.00(-10.00%)
Dec 12, 2013 0.0240 0.0240 0.0200 0.0200 200,224 -0.00(-9.09%)
Dec 11, 2013 0.0230 0.0230 0.0220 0.0220 60,500 -0.00(-4.35%)
Dec 10, 2013 0.0209 0.0250 0.0209 0.0230 244,356 +0.00(+10.05%)
Dec 09, 2013 0.0163 0.0230 0.0163 0.0209 97,582 -0.00(-9.13%)
Dec 06, 2013 0.0180 0.0250 0.0175 0.0230 94,335 +0.01(+27.78%)
Dec 05, 2013 0.0200 0.0200 0.0180 0.0180 110,670 -0.00(-10.00%)
Dec 04, 2013 0.0200 0.0250 0.0200 0.0200 161,600 +0.00(+11.11%)
Dec 03, 2013 0.0250 0.0250 0.0180 0.0180 102,316 -0.01(-28.00%)
Dec 02, 2013 0.0200 0.0260 0.0190 0.0250 202,945 +0.01(+47.06%)
Nov 29, 2013 0.0160 0.0170 0.0150 0.0170 273,875 +0.00(+6.25%)
Nov 27, 2013 0.0160 0.0160 0.0145 0.0160 174,252 +0.00(+5.26%)
Nov 26, 2013 0.0240 0.0240 0.0152 0.0152 508,775 -0.01(-49.33%)
Nov 25, 2013 0.0402 0.0500 0.0185 0.0300 794,364 -0.01(-33.33%)
Nov 22, 2013 0.0575 0.0575 0.0450 0.0450 51,072 -0.01(-18.18%)
Nov 21, 2013 0.0671 0.0700 0.0400 0.0550 441,145 -0.01(-19.12%)
Nov 20, 2013 0.0700 0.0700 0.0670 0.0680 124,643 +0.02(+28.30%)
Nov 19, 2013 0.0700 0.0700 0.0530 0.0530 83,141 -0.01(-18.46%)
Nov 18, 2013 0.0575 0.0650 0.0575 0.0650 27,925 +0.01(+13.04%)
Nov 15, 2013 0.1275 0.1275 0.0575 0.0575 380,515 -0.07(-54.00%)
Nov 14, 2013 0.1650 0.1700 0.1100 0.1250 501,245 -0.07(-34.21%)
Nov 12, 2013 0.1600 0.1900 0.1300 0.1900 245,500 +0.02(+10.47%)
Nov 11, 2013 0.1680 0.1730 0.1500 0.1720 252,500 +0.00(+2.99%)
Nov 08, 2013 0.1500 0.1670 0.1500 0.1670 78,591 +0.07(+67.00%)
Nov 07, 2013 0.1500 0.1500 0.1000 0.1000 10,300 -0.06(-37.50%)
Nov 06, 2013 0.1600 0.1600 0.1450 0.1600 66,000 +0.00(+2.56%)
Nov 05, 2013 0.1450 0.1560 0.1450 0.1560 14,270 +0.04(+35.65%)
Oct 30, 2013 0.1150 0.1150 0.1150 0 -0.03(-20.69%)
Oct 29, 2013 0.1450 0.1450 0.1450 0.1450 1,230 +0.02(+16.00%)
Oct 24, 2013 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Oct 23, 2013 0.1450 0.1600 0.1250 0.1250 8,000 -0.02(-13.79%)
Oct 22, 2013 0.1700 0.1800 0.1450 0.1450 102,910 -0.02(-9.38%)
Oct 21, 2013 0.1500 0.1600 0.1500 0.1600 47,930 +0.05(+45.45%)
Oct 18, 2013 0.1400 0.1400 0.1100 0.1100 6,150 -0.04(-26.67%)
Oct 17, 2013 0.1200 0.1500 0.1200 0.1500 22,850 +0.03(+25.00%)
Oct 15, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Oct 10, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Oct 09, 2013 0.1500 0.1500 0.1200 0.1200 2,686 -0.03(-20.00%)
Oct 08, 2013 0.1000 0.1500 0.1000 0.1500 10,200 +0.05(+50.00%)
Oct 04, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 01, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 27, 2013 0.1000 0.1000 0.1000 0.1000 1,500 +0.00(+0.00%)
Sep 26, 2013 0.1000 0.1000 0.1000 0.1000 100 +0.00(+0.00%)
Sep 25, 2013 0.1000 0.1000 0.1000 0.1000 2,120 +0.03(+42.86%)
Sep 13, 2013 0.0700 0.0700 0.0700 0 -0.08(-53.33%)
Sep 04, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 28, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 27, 2013 0.1500 0.1500 0.1500 0.1500 5,650 +0.09(+150.00%)
Aug 26, 2013 0.0600 0.0600 0.0600 0.0600 500 -0.06(-50.00%)
Aug 20, 2013 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Aug 19, 2013 0.1000 0.1000 0.1000 0.1000 800 +0.00(+0.00%)
Aug 13, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 12, 2013 0.1000 0.1000 0.1000 0.1000 16,000 +0.00(+0.00%)
Aug 07, 2013 0.1000 0.1000 0.1000 0 +0.09(+1718.18%)
Aug 05, 2013 0.0055 0.0055 0.0055 0 -0.04(-89.00%)
Jul 22, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 18, 2013 0.0500 0.0500 0.0500 0 -0.05(-50.00%)
Jul 15, 2013 0.1000 0.1000 0.1000 0.1000 0 +0.10(+2073.91%)
Jul 09, 2013 0.0046 0.0046 0.0046 0 -0.04(-89.78%)
Jun 20, 2013 0.0450 0.0450 0.0450 0.0450 0 -0.04(-43.75%)
Jun 18, 2013 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Jun 12, 2013 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Jun 11, 2013 0.0850 0.0850 0.0850 0.0850 10,000 +0.01(+6.25%)
Jun 07, 2013 0.0800 0.0800 0.0800 0 +0.06(+220.00%)
Jun 04, 2013 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 03, 2013 0.0250 0.0250 0.0250 0.0250 710 -0.05(-66.67%)
May 31, 2013 0.0750 0.0750 0.0750 0.0750 9,750 +0.02(+50.00%)
May 29, 2013 0.0500 0.0500 0.0500 0 -0.04(-41.18%)
May 14, 2013 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
May 09, 2013 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 08, 2013 0.0800 0.0800 0.0800 0.0800 25,000 +0.03(+45.45%)
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.