Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
MC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 788.40 | -0.60 | -0.08% | 795.10 | 796.40 | 787.00 | 303,924 |
| May 09 2024 | 789.00 | 1.10 | 0.14% | 785.00 | 789.00 | 778.10 | 150,180 |
| May 08 2024 | 787.90 | -1.50 | -0.19% | 790.00 | 795.70 | 786.00 | 204,110 |
| May 07 2024 | 789.40 | 7.70 | 0.99% | 787.80 | 790.80 | 777.80 | 215,579 |
| May 06 2024 | 781.70 | -0.30 | -0.04% | 784.70 | 787.00 | 776.90 | 131,557 |
| May 03 2024 | 782.00 | 15.00 | 1.96% | 773.00 | 791.50 | 770.50 | 232,682 |
| May 02 2024 | 767.00 | -7.40 | -0.96% | 780.00 | 780.50 | 765.00 | 233,167 |
| Apr 30 2024 | 774.40 | -4.80 | -0.62% | 779.90 | 781.60 | 772.00 | 316,018 |
| Apr 29 2024 | 779.20 | -13.00 | -1.64% | 794.50 | 795.00 | 775.50 | 228,207 |
| Apr 26 2024 | 792.20 | 14.20 | 1.83% | 789.00 | 797.70 | 784.00 | 230,329 |
| Apr 25 2024 | 778.00 | -22.20 | -2.77% | 804.80 | 805.70 | 770.20 | 312,597 |
| Apr 24 2024 | 800.20 | 0.60 | 0.08% | 794.50 | 810.80 | 792.50 | 242,086 |
| Apr 23 2024 | 799.60 | 2.80 | 0.35% | 795.00 | 799.60 | 793.50 | 230,251 |
| Apr 22 2024 | 796.80 | 0.20 | 0.03% | 802.00 | 805.70 | 792.50 | 195,796 |
| Apr 19 2024 | 796.60 | -0.20 | -0.03% | 790.40 | 799.10 | 785.00 | 348,245 |
| Apr 18 2024 | 796.80 | -7.20 | -0.90% | 804.10 | 808.80 | 792.60 | 300,881 |
| Apr 17 2024 | 804.00 | 22.20 | 2.84% | 806.30 | 823.60 | 794.90 | 504,860 |
| Apr 16 2024 | 781.80 | -13.00 | -1.64% | 783.40 | 795.00 | 780.10 | 345,405 |
| Apr 15 2024 | 794.80 | 13.60 | 1.74% | 786.20 | 804.80 | 782.00 | 344,661 |
| Apr 12 2024 | 781.20 | -9.30 | -1.18% | 797.20 | 801.70 | 775.30 | 285,370 |
| Apr 11 2024 | 790.50 | -2.50 | -0.32% | 788.80 | 798.20 | 784.90 | 231,588 |
| Apr 10 2024 | 793.00 | -2.20 | -0.28% | 803.20 | 803.90 | 782.40 | 262,823 |
| Apr 09 2024 | 795.20 | -12.10 | -1.50% | 803.10 | 804.30 | 792.00 | 244,279 |
| Apr 08 2024 | 807.30 | 7.50 | 0.94% | 795.70 | 808.20 | 793.90 | 245,195 |
| Apr 05 2024 | 799.80 | -19.60 | -2.39% | 803.10 | 807.50 | 797.70 | 419,609 |
| Apr 04 2024 | 819.40 | 3.40 | 0.42% | 816.00 | 822.10 | 810.40 | 218,756 |
| Apr 03 2024 | 816.00 | -5.80 | -0.71% | 820.10 | 826.50 | 816.00 | 360,199 |
| Apr 02 2024 | 821.80 | -11.90 | -1.43% | 833.10 | 843.10 | 818.60 | 383,110 |
| Mar 28 2024 | 833.70 | 3.40 | 0.41% | 831.50 | 843.00 | 831.50 | 456,534 |
| Mar 27 2024 | 830.30 | 8.50 | 1.03% | 821.90 | 830.30 | 816.60 | 290,229 |
| Mar 26 2024 | 821.80 | -3.70 | -0.45% | 835.00 | 835.00 | 817.80 | 362,907 |
| Mar 25 2024 | 825.50 | -3.10 | -0.37% | 825.20 | 826.80 | 812.80 | 307,087 |
| Mar 22 2024 | 828.60 | -19.30 | -2.28% | 838.90 | 839.70 | 822.30 | 368,170 |
| Mar 21 2024 | 847.90 | 1.70 | 0.20% | 856.10 | 857.90 | 840.70 | 312,507 |
| Mar 20 2024 | 846.20 | -14.00 | -1.63% | 834.00 | 851.60 | 828.90 | 366,591 |
| Mar 19 2024 | 860.20 | 2.10 | 0.24% | 852.00 | 860.20 | 844.60 | 234,362 |
| Mar 18 2024 | 858.10 | -4.20 | -0.49% | 862.90 | 865.00 | 854.90 | 159,251 |
| Mar 15 2024 | 862.30 | -10.50 | -1.20% | 867.20 | 873.80 | 860.80 | 800,577 |
| Mar 14 2024 | 872.80 | 5.60 | 0.65% | 873.10 | 886.40 | 872.10 | 321,508 |
| Mar 13 2024 | 867.20 | 8.20 | 0.95% | 853.30 | 869.60 | 851.60 | 303,405 |
| Mar 12 2024 | 859.00 | 8.60 | 1.01% | 851.40 | 859.00 | 837.50 | 297,304 |
| Mar 11 2024 | 850.40 | 5.50 | 0.65% | 838.80 | 850.40 | 838.00 | 203,515 |
| Mar 08 2024 | 844.90 | 5.10 | 0.61% | 840.00 | 850.50 | 838.30 | 228,912 |
| Mar 07 2024 | 839.80 | 7.20 | 0.86% | 827.20 | 843.70 | 820.80 | 277,910 |
| Mar 06 2024 | 832.60 | 3.50 | 0.42% | 826.40 | 838.20 | 823.00 | 212,634 |
| Mar 05 2024 | 829.10 | -10.70 | -1.27% | 837.00 | 838.10 | 825.40 | 191,441 |
| Mar 04 2024 | 839.80 | -6.60 | -0.78% | 842.40 | 843.00 | 832.90 | 190,896 |
| Mar 01 2024 | 846.40 | 3.60 | 0.43% | 838.00 | 850.20 | 837.50 | 233,276 |
| Feb 29 2024 | 842.80 | -4.90 | -0.58% | 858.00 | 858.90 | 840.00 | 534,253 |
| Feb 28 2024 | 847.70 | -2.70 | -0.32% | 848.60 | 850.40 | 842.20 | 183,244 |
| Feb 27 2024 | 850.40 | 8.20 | 0.97% | 842.30 | 850.40 | 840.70 | 253,401 |
| Feb 26 2024 | 842.20 | -7.90 | -0.93% | 841.90 | 846.80 | 839.20 | 236,443 |
| Feb 23 2024 | 850.10 | 9.70 | 1.15% | 841.20 | 850.10 | 840.00 | 329,686 |
| Feb 22 2024 | 840.40 | 18.80 | 2.29% | 826.30 | 840.40 | 821.50 | 392,244 |
| Feb 21 2024 | 821.60 | 1.40 | 0.17% | 825.00 | 828.00 | 818.90 | 209,929 |
| Feb 20 2024 | 820.20 | -1.70 | -0.21% | 816.90 | 824.50 | 813.60 | 199,095 |
| Feb 19 2024 | 821.90 | 6.10 | 0.75% | 807.60 | 823.60 | 804.00 | 141,478 |
| Feb 16 2024 | 815.80 | 0.20 | 0.02% | 818.00 | 830.30 | 815.70 | 387,495 |
| Feb 15 2024 | 815.60 | 13.00 | 1.62% | 813.40 | 816.60 | 809.90 | 305,395 |
| Feb 14 2024 | 802.60 | 1.80 | 0.22% | 791.70 | 804.30 | 784.00 | 208,942 |
| Feb 13 2024 | 800.80 | -21.10 | -2.57% | 820.10 | 824.70 | 798.40 | 333,391 |
| Feb 12 2024 | 821.90 | 14.40 | 1.78% | 809.00 | 821.90 | 808.80 | 371,867 |
