Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
MKC.V Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 69.50 | 1.00 | 1.46% | 68.98 | 69.50 | 68.98 | 1,203 |
| Jun 06 2024 | 68.50 | 0.22 | 0.32% | 69.35 | 69.35 | 68.48 | 6,305 |
| Jun 05 2024 | 68.28 | -0.72 | -1.04% | 68.65 | 68.65 | 67.24 | 4,249 |
| Jun 04 2024 | 69.00 | -2.40 | -3.36% | 71.48 | 71.48 | 69.00 | 1,140 |
| Jun 03 2024 | 71.40 | -0.87 | -1.20% | 72.84 | 72.84 | 70.6201 | 3,151 |
| May 31 2024 | 72.27 | 2.87 | 4.14% | 70.05 | 72.40 | 70.05 | 1,203 |
| May 30 2024 | 69.40 | -0.46 | -0.66% | 69.86 | 70.83 | 69.40 | 3,067 |
| May 29 2024 | 69.86 | -0.93 | -1.31% | 70.55 | 70.55 | 69.86 | 2,459 |
| May 28 2024 | 70.79 | -2.82 | -3.83% | 72.55 | 72.55 | 70.79 | 3,037 |
| May 24 2024 | 73.61 | 0.76 | 1.04% | 72.65 | 73.61 | 71.64 | 1,061 |
| May 23 2024 | 72.85 | -1.30 | -1.75% | 73.40 | 73.40 | 72.72 | 863 |
| May 22 2024 | 74.15 | 0.00 | 0.00% | 73.09 | 74.15 | 73.09 | 1,780 |
| May 21 2024 | 74.15 | 0.00 | 0.00% | 74.14 | 74.15 | 74.14 | 109 |
| May 20 2024 | 74.15 | -0.23 | -0.31% | 74.25 | 74.25 | 74.10 | 2,372 |
| May 17 2024 | 74.38 | -1.12 | -1.48% | 74.50 | 74.50 | 73.7274 | 3,461 |
| May 16 2024 | 75.50 | 1.92 | 2.61% | 73.80 | 75.50 | 73.80 | 546 |
| May 15 2024 | 73.58 | -0.75 | -1.00% | 73.58 | 73.58 | 73.58 | 289 |
| May 14 2024 | 74.325 | -1.40 | -1.84% | 76.54 | 76.54 | 74.325 | 1,157 |
| May 13 2024 | 75.72 | -0.56 | -0.73% | 76.28 | 76.445 | 75.23 | 741 |
| May 10 2024 | 76.28 | 1.91 | 2.56% | 76.37 | 76.37 | 75.51 | 4,078 |
| May 09 2024 | 74.375 | -1.32 | -1.74% | 76.11 | 76.11 | 74.375 | 1,158 |
| May 08 2024 | 75.69 | 0.09 | 0.12% | 75.31 | 76.50 | 75.25 | 7,008 |
| May 07 2024 | 75.60 | 0.14 | 0.19% | 75.00 | 77.50 | 75.00 | 1,577 |
| May 06 2024 | 75.46 | -0.52 | -0.68% | 75.46 | 75.46 | 75.46 | 288 |
| May 03 2024 | 75.98 | 0.12 | 0.16% | 75.80 | 75.98 | 75.80 | 2,075 |
| May 02 2024 | 75.86 | 0.55 | 0.73% | 75.31 | 75.90 | 75.09 | 3,522 |
| May 01 2024 | 75.31 | -0.24 | -0.31% | 75.31 | 75.31 | 75.31 | 198 |
| Apr 30 2024 | 75.5453 | -0.60 | -0.79% | 76.90 | 76.90 | 75.5453 | 329 |
| Apr 29 2024 | 76.15 | 0.73 | 0.97% | 76.50 | 76.50 | 75.625 | 2,055 |
| Apr 26 2024 | 75.42 | -0.39 | -0.51% | 75.98 | 76.00 | 75.42 | 416 |
| Apr 25 2024 | 75.81 | -0.14 | -0.18% | 74.91 | 75.81 | 74.91 | 889 |
| Apr 24 2024 | 75.95 | 0.63 | 0.84% | 75.32 | 75.95 | 75.20 | 405 |
| Apr 23 2024 | 75.32 | 0.22 | 0.29% | 75.00 | 75.32 | 74.2274 | 7,283 |
| Apr 22 2024 | 75.10 | 1.85 | 2.53% | 74.98 | 75.17 | 74.575 | 4,021 |
| Apr 19 2024 | 73.25 | 0.45 | 0.62% | 72.25 | 73.50 | 72.25 | 580 |
| Apr 18 2024 | 72.80 | 0.93 | 1.29% | 73.74 | 73.74 | 72.00 | 2,989 |
| Apr 17 2024 | 71.87 | 0.54 | 0.76% | 71.60 | 71.87 | 71.60 | 23 |
| Apr 16 2024 | 71.33 | -0.46 | -0.63% | 71.33 | 72.50 | 71.33 | 291 |
| Apr 15 2024 | 71.785 | -0.23 | -0.31% | 72.00 | 72.00 | 71.785 | 343 |
| Apr 12 2024 | 72.01 | -2.93 | -3.91% | 73.73 | 73.73 | 72.01 | 415 |
| Apr 11 2024 | 74.94 | -0.71 | -0.94% | 74.65 | 74.94 | 73.90 | 349 |
| Apr 10 2024 | 75.65 | -0.05 | -0.07% | 75.805 | 75.805 | 74.00 | 768 |
| Apr 09 2024 | 75.70 | 0.40 | 0.53% | 76.36 | 76.36 | 75.70 | 1,859 |
| Apr 08 2024 | 75.30 | -1.05 | -1.38% | 76.50 | 76.50 | 75.12 | 3,097 |
| Apr 05 2024 | 76.35 | -0.23 | -0.29% | 76.00 | 77.00 | 74.78 | 1,063 |
| Apr 04 2024 | 76.575 | -0.71 | -0.91% | 77.28 | 77.28 | 75.698 | 1,051 |
| Apr 03 2024 | 77.28 | -1.15 | -1.47% | 76.27 | 77.28 | 75.39 | 1,047 |
| Apr 02 2024 | 78.43 | 1.01 | 1.30% | 76.26 | 78.43 | 76.26 | 3,302 |
| Apr 01 2024 | 77.42 | 0.00 | 0.00% | 77.40 | 77.42 | 77.40 | 67 |
| Mar 28 2024 | 77.42 | 2.98 | 4.00% | 76.10 | 77.50 | 76.10 | 2,734 |
| Mar 27 2024 | 74.44 | -2.91 | -3.76% | 77.00 | 77.00 | 74.44 | 566 |
| Mar 26 2024 | 77.35 | 6.89 | 9.78% | 72.50 | 78.2999 | 72.50 | 6,939 |
| Mar 25 2024 | 70.46 | 0.50 | 0.71% | 69.63 | 70.46 | 69.63 | 704 |
| Mar 22 2024 | 69.96 | 1.25 | 1.82% | 69.49 | 70.00 | 69.49 | 2,584 |
| Mar 21 2024 | 68.71 | -0.14 | -0.20% | 68.11 | 69.13 | 68.11 | 898 |
| Mar 20 2024 | 68.85 | -0.45 | -0.65% | 69.60 | 70.20 | 68.85 | 4,905 |
| Mar 19 2024 | 69.30 | 0.60 | 0.87% | 67.42 | 69.30 | 67.42 | 2,359 |
| Mar 18 2024 | 68.70 | 1.71 | 2.55% | 67.30 | 68.70 | 67.30 | 1,275 |
| Mar 15 2024 | 66.99 | -0.51 | -0.76% | 67.26 | 67.26 | 66.99 | 230 |
| Mar 14 2024 | 67.50 | -1.21 | -1.76% | 67.80 | 68.00 | 67.50 | 2,059 |
| Mar 13 2024 | 68.7101 | -0.44 | -0.64% | 68.00 | 70.15 | 68.00 | 1,838 |
| Mar 12 2024 | 69.1542 | -0.75 | -1.07% | 70.00 | 70.20 | 68.55 | 1,078 |
| Mar 11 2024 | 69.90 | 2.15 | 3.17% | 67.54 | 69.90 | 67.54 | 2,158 |
