MCSM Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 38.62 | -0.27 | -0.69% | 38.62 | 38.62 | 38.50 | 3,304 |
Jun 13 2024 | 38.89 | -0.51 | -1.29% | 38.87 | 38.89 | 38.87 | 722 |
Jun 12 2024 | 39.40 | 0.21 | 0.54% | 39.56 | 39.56 | 39.40 | 900 |
Jun 11 2024 | 39.19 | -0.39 | -0.99% | 39.31 | 39.31 | 39.09 | 900 |
Jun 10 2024 | 39.58 | 0.40 | 1.02% | 39.58 | 39.58 | 39.58 | 1 |
Jun 07 2024 | 39.18 | -0.51 | -1.28% | 39.45 | 39.45 | 39.18 | 325 |
Jun 06 2024 | 39.69 | 0.26 | 0.66% | 39.58 | 39.74 | 39.58 | 1,200 |
Jun 05 2024 | 39.43 | 0.47 | 1.21% | 39.42 | 39.43 | 39.42 | 375 |
Jun 04 2024 | 38.96 | -0.46 | -1.17% | 38.85 | 38.96 | 38.85 | 1,403 |
Jun 03 2024 | 39.42 | -0.37 | -0.93% | 39.40 | 39.42 | 39.40 | 625 |
May 31 2024 | 39.79 | 0.19 | 0.48% | 39.79 | 39.79 | 39.79 | 145 |
May 30 2024 | 39.60 | 0.10 | 0.25% | 39.64 | 39.66 | 39.60 | 600 |
May 29 2024 | 39.50 | -0.54 | -1.35% | 39.50 | 39.50 | 39.50 | 0 |
May 28 2024 | 40.04 | 0.10 | 0.25% | 40.04 | 40.04 | 40.04 | 45 |
May 27 2024 | 39.94 | 0.28 | 0.71% | 39.94 | 39.94 | 39.94 | 0 |
May 24 2024 | 39.66 | 0.39 | 0.99% | 39.66 | 39.66 | 39.66 | 20 |
May 23 2024 | 39.27 | -0.33 | -0.83% | 39.51 | 39.51 | 39.18 | 410 |
May 22 2024 | 39.60 | -0.46 | -1.15% | 39.57 | 39.60 | 39.57 | 101 |
May 21 2024 | 40.06 | -0.03 | -0.07% | 40.06 | 40.06 | 40.06 | 400 |
May 17 2024 | 40.09 | 0.31 | 0.78% | 40.06 | 40.09 | 40.06 | 407 |
May 16 2024 | 39.78 | 0.08 | 0.20% | 39.71 | 39.80 | 39.71 | 200 |
May 15 2024 | 39.70 | 0.24 | 0.61% | 39.76 | 39.80 | 39.70 | 2,690 |
May 14 2024 | 39.46 | 0.18 | 0.46% | 39.28 | 39.46 | 39.28 | 700 |
May 13 2024 | 39.28 | -0.05 | -0.13% | 39.26 | 39.28 | 39.26 | 100 |
May 10 2024 | 39.33 | -0.21 | -0.53% | 39.33 | 39.33 | 39.33 | 85 |
May 09 2024 | 39.54 | 0.21 | 0.53% | 39.54 | 39.54 | 39.54 | 2 |
May 08 2024 | 39.33 | 0.05 | 0.13% | 39.12 | 39.33 | 39.12 | 600 |
May 07 2024 | 39.28 | 0.06 | 0.15% | 39.28 | 39.28 | 39.28 | 69 |
May 06 2024 | 39.22 | 0.60 | 1.55% | 39.22 | 39.22 | 39.22 | 15 |
May 03 2024 | 38.62 | 0.02 | 0.05% | 38.62 | 38.62 | 38.62 | 70 |
May 02 2024 | 38.60 | 0.02 | 0.05% | 38.60 | 38.60 | 38.60 | 100 |
May 01 2024 | 38.58 | -0.20 | -0.52% | 38.79 | 38.79 | 38.58 | 100 |
Apr 30 2024 | 38.78 | -0.46 | -1.17% | 38.78 | 38.78 | 38.78 | 0 |
Apr 29 2024 | 39.24 | 0.37 | 0.95% | 39.05 | 39.24 | 39.05 | 288 |
Apr 26 2024 | 38.87 | 0.00 | 0.00% | 38.87 | 38.87 | 38.87 | 0 |
Apr 25 2024 | 38.87 | 0.14 | 0.36% | 38.54 | 38.87 | 38.54 | 320 |
Apr 24 2024 | 38.73 | -0.05 | -0.13% | 38.77 | 38.77 | 38.73 | 900 |
Apr 23 2024 | 38.78 | 0.43 | 1.12% | 38.92 | 38.92 | 38.78 | 200 |
Apr 22 2024 | 38.35 | -0.15 | -0.39% | 38.35 | 38.35 | 38.35 | 0 |
Apr 19 2024 | 38.50 | 0.00 | 0.00% | 38.50 | 38.50 | 38.50 | 0 |
Apr 18 2024 | 38.50 | 0.01 | 0.03% | 38.54 | 38.54 | 38.50 | 300 |
Apr 17 2024 | 38.49 | -0.02 | -0.05% | 38.49 | 38.49 | 38.49 | 0 |
Apr 16 2024 | 38.51 | -0.05 | -0.13% | 38.27 | 38.52 | 38.27 | 529 |
Apr 15 2024 | 38.56 | -0.32 | -0.82% | 38.58 | 38.58 | 38.52 | 801 |
Apr 12 2024 | 38.88 | -0.52 | -1.32% | 39.67 | 39.67 | 38.88 | 735 |
Apr 11 2024 | 39.40 | -0.04 | -0.10% | 39.40 | 39.40 | 39.40 | 4 |
Apr 10 2024 | 39.44 | -0.16 | -0.40% | 39.44 | 39.44 | 39.44 | 13 |
Apr 09 2024 | 39.60 | 0.07 | 0.18% | 39.60 | 39.60 | 39.60 | 0 |
Apr 08 2024 | 39.53 | -0.04 | -0.10% | 39.53 | 39.53 | 39.53 | 1 |
Apr 05 2024 | 39.57 | 0.32 | 0.82% | 39.53 | 39.57 | 39.49 | 1,976 |
Apr 04 2024 | 39.25 | -0.18 | -0.46% | 39.49 | 39.53 | 39.25 | 1,600 |
Apr 03 2024 | 39.43 | 0.40 | 1.02% | 39.43 | 39.43 | 39.43 | 180 |
Apr 02 2024 | 39.03 | 0.07 | 0.18% | 38.86 | 39.03 | 38.86 | 300 |
Apr 01 2024 | 38.96 | 0.10 | 0.26% | 38.97 | 38.97 | 38.89 | 816 |
Mar 28 2024 | 38.86 | 0.14 | 0.36% | 38.86 | 38.86 | 38.86 | 50 |
Mar 27 2024 | 38.72 | 0.57 | 1.49% | 38.56 | 38.72 | 38.56 | 700 |
Mar 26 2024 | 38.15 | 0.07 | 0.18% | 38.15 | 38.15 | 38.15 | 0 |
Mar 25 2024 | 38.08 | 0.04 | 0.11% | 38.08 | 38.08 | 38.08 | 0 |
Mar 22 2024 | 38.04 | -0.10 | -0.26% | 38.04 | 38.04 | 38.04 | 1 |
Mar 21 2024 | 38.14 | 0.14 | 0.37% | 38.25 | 38.25 | 38.14 | 300 |
Mar 20 2024 | 38.00 | 0.32 | 0.85% | 38.00 | 38.00 | 38.00 | 0 |
Mar 19 2024 | 37.68 | 0.03 | 0.08% | 37.73 | 37.73 | 37.68 | 200 |
Mar 18 2024 | 37.65 | 0.12 | 0.32% | 37.65 | 37.65 | 37.65 | 0 |