MCBS Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 24.68 | 0.88 | 3.70% | 23.98 | 24.68 | 23.76 | 19,838 |
Mar 26 2024 | 23.80 | 0.18 | 0.76% | 23.86 | 24.27 | 23.80 | 15,720 |
Mar 25 2024 | 23.62 | -0.31 | -1.30% | 24.09 | 24.24 | 23.62 | 7,058 |
Mar 22 2024 | 23.93 | -0.23 | -0.95% | 24.33 | 24.33 | 23.62 | 10,823 |
Mar 21 2024 | 24.16 | 0.06 | 0.25% | 23.96 | 24.45 | 23.86 | 44,771 |
Mar 20 2024 | 24.10 | 0.90 | 3.88% | 23.10 | 24.24 | 23.10 | 12,803 |
Mar 19 2024 | 23.20 | 0.20 | 0.87% | 23.00 | 23.61 | 23.00 | 11,949 |
Mar 18 2024 | 23.00 | -0.96 | -4.01% | 23.86 | 23.86 | 23.00 | 15,715 |
Mar 15 2024 | 23.96 | 0.93 | 4.04% | 22.61 | 23.99 | 22.61 | 78,383 |
Mar 14 2024 | 23.03 | -1.03 | -4.28% | 23.84 | 23.98 | 22.78 | 20,682 |
Mar 13 2024 | 24.06 | 0.20 | 0.84% | 23.75 | 24.06 | 23.72 | 16,777 |
Mar 12 2024 | 23.86 | -0.16 | -0.67% | 23.88 | 24.01 | 23.83 | 11,820 |
Mar 11 2024 | 24.02 | -0.46 | -1.88% | 24.00 | 24.18 | 23.36 | 36,039 |
Mar 08 2024 | 24.48 | 0.18 | 0.74% | 24.69 | 24.90 | 24.1731 | 10,055 |
Mar 07 2024 | 24.30 | 0.08 | 0.33% | 24.34 | 24.73 | 24.01 | 17,402 |
Mar 06 2024 | 24.22 | 0.30 | 1.25% | 24.00 | 24.22 | 23.485 | 11,020 |
Mar 05 2024 | 23.92 | 0.12 | 0.50% | 23.79 | 24.23 | 23.79 | 8,681 |
Mar 04 2024 | 23.80 | -0.13 | -0.54% | 23.90 | 24.25 | 23.59 | 13,662 |
Mar 01 2024 | 23.93 | -0.37 | -1.52% | 24.15 | 24.15 | 23.5115 | 10,179 |
Feb 29 2024 | 24.30 | 0.48 | 2.02% | 24.40 | 24.41 | 23.87 | 16,071 |
Feb 28 2024 | 23.82 | -0.18 | -0.75% | 23.73 | 24.01 | 23.50 | 10,264 |
Feb 27 2024 | 24.00 | 0.07 | 0.29% | 24.11 | 24.35 | 23.6086 | 12,292 |
Feb 26 2024 | 23.93 | -0.25 | -1.03% | 24.01 | 24.3624 | 23.70 | 9,759 |
Feb 23 2024 | 24.18 | 0.52 | 2.22% | 23.55 | 24.18 | 23.23 | 12,168 |
Feb 22 2024 | 23.655 | -0.22 | -0.90% | 23.76 | 24.21 | 23.56 | 21,793 |
Feb 21 2024 | 23.87 | -0.44 | -1.81% | 24.21 | 24.21 | 23.76 | 15,054 |
Feb 20 2024 | 24.31 | 0.09 | 0.37% | 24.00 | 24.51 | 24.00 | 16,854 |
Feb 16 2024 | 24.22 | -0.50 | -2.02% | 24.62 | 24.67 | 24.22 | 21,966 |
Feb 15 2024 | 24.72 | 1.19 | 5.06% | 23.80 | 24.90 | 23.36 | 27,180 |
Feb 14 2024 | 23.53 | 0.51 | 2.19% | 23.42 | 23.70 | 23.17 | 22,489 |
Feb 13 2024 | 23.025 | -1.46 | -5.94% | 23.75 | 23.75 | 22.32 | 39,429 |
Feb 12 2024 | 24.48 | 0.59 | 2.47% | 23.92 | 24.88 | 23.92 | 32,077 |
Feb 09 2024 | 23.89 | 0.69 | 2.97% | 23.51 | 24.36 | 23.29 | 47,190 |
Feb 08 2024 | 23.20 | 0.41 | 1.80% | 22.89 | 23.565 | 22.36 | 13,576 |
Feb 07 2024 | 22.79 | -0.46 | -1.98% | 23.20 | 23.31 | 22.31 | 29,426 |
Feb 06 2024 | 23.25 | -0.17 | -0.73% | 23.43 | 23.87 | 22.78 | 21,418 |
Feb 05 2024 | 23.42 | 0.11 | 0.47% | 23.04 | 23.60 | 22.96 | 19,461 |
Feb 02 2024 | 23.31 | -0.80 | -3.30% | 23.66 | 23.9895 | 23.21 | 30,806 |
Feb 01 2024 | 24.105 | 0.21 | 0.86% | 24.12 | 24.27 | 23.44 | 19,346 |
Jan 31 2024 | 23.90 | -1.38 | -5.46% | 25.14 | 25.29 | 23.90 | 23,060 |
Jan 30 2024 | 25.28 | -0.15 | -0.59% | 25.08 | 25.40 | 25.06 | 7,488 |
Jan 29 2024 | 25.43 | 0.95 | 3.88% | 24.63 | 25.43 | 24.63 | 24,455 |
Jan 26 2024 | 24.48 | -0.07 | -0.29% | 24.64 | 24.71 | 24.29 | 17,284 |
Jan 25 2024 | 24.55 | 0.29 | 1.20% | 24.66 | 24.66 | 23.79 | 24,964 |
Jan 24 2024 | 24.26 | 0.48 | 2.02% | 24.19 | 24.525 | 23.835 | 20,866 |
Jan 23 2024 | 23.78 | -0.88 | -3.57% | 24.51 | 24.51 | 23.30 | 19,168 |
Jan 22 2024 | 24.66 | 0.71 | 2.96% | 24.00 | 24.66 | 23.95 | 20,059 |
Jan 19 2024 | 23.95 | 0.79 | 3.41% | 23.39 | 23.96 | 23.31 | 24,403 |
Jan 18 2024 | 23.16 | 0.14 | 0.61% | 23.10 | 23.25 | 22.78 | 13,445 |
Jan 17 2024 | 23.02 | 0.30 | 1.32% | 22.50 | 23.09 | 22.50 | 14,361 |
Jan 16 2024 | 22.72 | -0.64 | -2.74% | 23.00 | 23.4999 | 22.65 | 16,949 |
Jan 12 2024 | 23.36 | -0.25 | -1.06% | 23.88 | 23.98 | 23.22 | 18,564 |
Jan 11 2024 | 23.61 | -0.07 | -0.30% | 23.41 | 23.70 | 23.17 | 22,914 |
Jan 10 2024 | 23.68 | 0.17 | 0.72% | 23.36 | 23.69 | 23.16 | 24,378 |
Jan 09 2024 | 23.51 | -0.05 | -0.21% | 23.19 | 23.67 | 23.10 | 29,857 |
Jan 08 2024 | 23.56 | 0.01 | 0.04% | 23.61 | 23.79 | 23.247 | 17,511 |
Jan 05 2024 | 23.55 | 0.21 | 0.90% | 23.07 | 23.96 | 22.82 | 69,362 |
Jan 04 2024 | 23.34 | -0.07 | -0.30% | 23.56 | 23.74 | 23.27 | 23,914 |
Jan 03 2024 | 23.41 | -0.91 | -3.74% | 24.27 | 24.27 | 23.06 | 28,604 |
Jan 02 2024 | 24.32 | 0.30 | 1.25% | 23.75 | 24.6799 | 23.61 | 49,305 |
Dec 29 2023 | 24.02 | -0.74 | -2.99% | 24.82 | 24.82 | 23.94 | 25,352 |