Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MCB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 109.50 | 0.00 | 0.00% | 113.00 | 113.00 | 109.50 | 136,095 |
| Apr 24 2024 | 109.50 | -2.50 | -2.23% | 114.00 | 114.00 | 109.50 | 246,555 |
| Apr 23 2024 | 112.00 | 3.50 | 3.23% | 107.50 | 114.00 | 106.50 | 385,162 |
| Apr 22 2024 | 108.50 | 7.50 | 7.43% | 101.00 | 108.50 | 100.00 | 428,101 |
| Apr 19 2024 | 101.00 | -4.50 | -4.27% | 105.00 | 105.00 | 101.00 | 166,418 |
| Apr 18 2024 | 105.50 | 3.00 | 2.93% | 101.50 | 105.50 | 101.50 | 126,184 |
| Apr 17 2024 | 102.50 | 1.00 | 0.99% | 103.50 | 104.00 | 102.50 | 173,595 |
| Apr 16 2024 | 101.50 | -4.00 | -3.79% | 105.50 | 105.50 | 101.50 | 241,869 |
| Apr 15 2024 | 105.50 | -0.50 | -0.47% | 112.00 | 112.00 | 105.50 | 212,779 |
| Apr 12 2024 | 106.00 | -4.00 | -3.64% | 110.00 | 111.50 | 106.00 | 220,305 |
| Apr 11 2024 | 110.00 | 5.00 | 4.76% | 107.00 | 111.00 | 107.00 | 396,114 |
| Apr 10 2024 | 105.00 | -3.00 | -2.78% | 110.50 | 110.50 | 105.00 | 590,246 |
| Apr 09 2024 | 108.00 | 2.00 | 1.89% | 106.50 | 110.50 | 105.00 | 675,962 |
| Apr 08 2024 | 106.00 | -17.00 | -13.82% | 122.50 | 122.50 | 106.00 | 982,835 |
| Apr 05 2024 | 123.00 | 13.00 | 11.82% | 112.00 | 123.00 | 110.50 | 909,740 |
| Apr 04 2024 | 110.00 | 8.00 | 7.84% | 102.00 | 111.50 | 99.60 | 502,173 |
| Apr 03 2024 | 102.00 | 2.60 | 2.62% | 104.00 | 104.00 | 98.80 | 423,425 |
| Apr 02 2024 | 99.40 | -0.20 | -0.20% | 99.20 | 104.00 | 97.40 | 2,654,933 |
| Mar 28 2024 | 99.60 | 0.40 | 0.40% | 99.20 | 99.60 | 98.00 | 402,481 |
| Mar 27 2024 | 99.20 | -0.20 | -0.20% | 99.60 | 99.60 | 98.00 | 376,209 |
| Mar 26 2024 | 99.40 | 0.20 | 0.20% | 99.60 | 99.60 | 98.00 | 376,116 |
| Mar 25 2024 | 99.20 | 0.60 | 0.61% | 98.80 | 99.20 | 98.60 | 266,600 |
| Mar 22 2024 | 98.60 | 0.00 | 0.00% | 97.40 | 99.00 | 97.20 | 306,966 |
| Mar 21 2024 | 98.60 | -1.40 | -1.40% | 98.40 | 99.60 | 98.00 | 174,315 |
| Mar 20 2024 | 100.00 | 0.60 | 0.60% | 100.00 | 100.00 | 99.40 | 271,295 |
| Mar 19 2024 | 99.40 | 0.80 | 0.81% | 99.00 | 99.40 | 98.60 | 542,482 |
| Mar 18 2024 | 98.60 | 1.20 | 1.23% | 100.00 | 100.00 | 97.40 | 600,697 |
| Mar 15 2024 | 97.40 | -1.20 | -1.22% | 99.80 | 99.80 | 97.00 | 5,501,548 |
| Mar 14 2024 | 98.60 | 1.00 | 1.02% | 98.80 | 99.60 | 98.00 | 562,717 |
| Mar 13 2024 | 97.60 | 1.80 | 1.88% | 98.00 | 99.00 | 96.60 | 982,454 |
| Mar 12 2024 | 95.80 | 1.20 | 1.27% | 96.00 | 96.00 | 93.60 | 875,338 |
| Mar 11 2024 | 94.60 | 0.60 | 0.64% | 96.20 | 100.00 | 93.20 | 1,761,172 |
| Mar 08 2024 | 94.00 | 3.40 | 3.75% | 91.80 | 95.80 | 89.60 | 954,623 |
| Mar 07 2024 | 90.60 | 1.60 | 1.80% | 87.40 | 91.80 | 87.40 | 1,876,153 |
| Mar 06 2024 | 89.00 | -1.00 | -1.11% | 87.60 | 90.00 | 87.40 | 546,575 |
| Mar 05 2024 | 90.00 | 1.00 | 1.12% | 89.60 | 90.00 | 87.40 | 246,705 |
| Mar 04 2024 | 89.00 | -1.00 | -1.11% | 90.00 | 90.00 | 87.40 | 638,479 |
| Mar 01 2024 | 90.00 | 0.00 | 0.00% | 90.00 | 90.00 | 88.60 | 280,458 |
| Feb 29 2024 | 90.00 | 2.00 | 2.27% | 89.80 | 90.00 | 87.60 | 432,106 |
| Feb 28 2024 | 88.00 | -0.60 | -0.68% | 87.40 | 90.00 | 87.40 | 591,845 |
| Feb 27 2024 | 88.60 | 15.00 | 20.38% | 82.00 | 89.00 | 81.40 | 2,339,579 |
| Feb 26 2024 | 73.60 | 3.20 | 4.55% | 72.00 | 76.00 | 71.40 | 404,476 |
| Feb 23 2024 | 70.40 | 0.00 | 0.00% | 68.80 | 72.40 | 68.00 | 159,916 |
| Feb 22 2024 | 70.40 | 0.40 | 0.57% | 70.40 | 70.40 | 70.40 | 56,825 |
| Feb 21 2024 | 70.00 | -4.60 | -6.17% | 73.20 | 73.20 | 70.00 | 105,988 |
| Feb 20 2024 | 74.60 | -1.60 | -2.10% | 77.40 | 77.40 | 73.60 | 25,644 |
| Feb 19 2024 | 76.20 | -1.10 | -1.42% | 76.20 | 76.20 | 74.60 | 99,107 |
| Feb 16 2024 | 77.30 | 1.30 | 1.71% | 76.80 | 77.30 | 76.20 | 73,304 |
| Feb 15 2024 | 76.00 | 0.80 | 1.06% | 74.80 | 80.00 | 74.40 | 182,291 |
| Feb 14 2024 | 75.20 | 4.20 | 5.92% | 70.80 | 75.20 | 70.80 | 94,654 |
| Feb 13 2024 | 71.00 | 3.00 | 4.41% | 71.00 | 71.00 | 71.00 | 43,848 |
| Feb 12 2024 | 68.00 | 0.00 | 0.00% | 72.40 | 72.40 | 68.00 | 415,276 |
| Feb 09 2024 | 68.00 | -6.80 | -9.09% | 74.00 | 74.00 | 68.00 | 342,338 |
| Feb 08 2024 | 74.80 | 1.40 | 1.91% | 76.80 | 76.80 | 73.40 | 64,072 |
| Feb 07 2024 | 73.40 | -1.60 | -2.13% | 74.80 | 76.80 | 73.20 | 129,011 |
| Feb 06 2024 | 75.00 | 6.00 | 8.70% | 69.00 | 75.00 | 69.00 | 247,618 |
| Feb 05 2024 | 69.00 | -2.80 | -3.90% | 70.00 | 70.00 | 69.00 | 194,462 |
| Feb 02 2024 | 71.80 | 0.20 | 0.28% | 71.80 | 71.80 | 71.80 | 23,216 |
| Feb 01 2024 | 71.60 | 0.60 | 0.85% | 72.00 | 73.80 | 71.40 | 100,078 |
| Jan 31 2024 | 71.00 | 1.00 | 1.43% | 69.00 | 71.00 | 69.00 | 62,820 |
| Jan 30 2024 | 70.00 | 0.00 | 0.00% | 69.20 | 71.20 | 69.20 | 96,786 |
| Jan 29 2024 | 70.00 | -1.00 | -1.41% | 70.00 | 71.00 | 69.40 | 291,403 |
