Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
MCB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 42.05 | 0.03 | 0.07% | 42.31 | 42.62 | 41.66 | 59,800 |
| May 30 2024 | 42.02 | 1.07 | 2.61% | 41.99 | 42.3225 | 41.35 | 50,290 |
| May 29 2024 | 40.95 | -2.00 | -4.66% | 41.61 | 42.09 | 40.88 | 61,085 |
| May 28 2024 | 42.95 | -0.50 | -1.15% | 43.52 | 44.03 | 42.2829 | 47,325 |
| May 24 2024 | 43.45 | -0.05 | -0.11% | 43.75 | 43.75 | 43.15 | 33,457 |
| May 23 2024 | 43.50 | -1.47 | -3.27% | 45.17 | 45.25 | 43.45 | 75,427 |
| May 22 2024 | 44.97 | 0.66 | 1.49% | 44.24 | 45.06 | 44.00 | 106,124 |
| May 21 2024 | 44.31 | 0.57 | 1.30% | 43.74 | 44.495 | 43.69 | 158,787 |
| May 20 2024 | 43.74 | -0.96 | -2.15% | 44.89 | 45.62 | 43.72 | 138,105 |
| May 17 2024 | 44.70 | 0.47 | 1.06% | 44.39 | 45.14 | 44.23 | 154,795 |
| May 16 2024 | 44.23 | 0.70 | 1.61% | 43.08 | 44.70 | 43.08 | 94,474 |
| May 15 2024 | 43.53 | 0.70 | 1.63% | 43.68 | 43.72 | 42.83 | 49,295 |
| May 14 2024 | 42.83 | 0.06 | 0.14% | 43.48 | 43.95 | 42.25 | 62,727 |
| May 13 2024 | 42.77 | 0.14 | 0.33% | 43.05 | 43.745 | 42.77 | 42,288 |
| May 10 2024 | 42.63 | 0.49 | 1.16% | 42.54 | 43.0783 | 41.72 | 40,338 |
| May 09 2024 | 42.14 | 0.22 | 0.52% | 42.08 | 43.00 | 41.80 | 86,689 |
| May 08 2024 | 41.92 | -0.32 | -0.76% | 41.93 | 42.43 | 40.745 | 64,615 |
| May 07 2024 | 42.24 | -1.17 | -2.70% | 43.36 | 43.70 | 42.24 | 40,448 |
| May 06 2024 | 43.41 | 0.72 | 1.69% | 42.94 | 43.61 | 42.8101 | 86,153 |
| May 03 2024 | 42.69 | 0.06 | 0.14% | 43.54 | 44.21 | 42.69 | 53,299 |
| May 02 2024 | 42.63 | 1.72 | 4.20% | 41.33 | 42.65 | 41.33 | 58,469 |
| May 01 2024 | 40.91 | 1.21 | 3.05% | 39.88 | 41.72 | 39.80 | 86,903 |
| Apr 30 2024 | 39.70 | -0.76 | -1.88% | 40.09 | 40.34 | 39.67 | 70,446 |
| Apr 29 2024 | 40.46 | -1.67 | -3.96% | 41.89 | 42.40 | 40.36 | 80,614 |
| Apr 26 2024 | 42.13 | 0.77 | 1.86% | 41.17 | 42.20 | 40.88 | 67,458 |
| Apr 25 2024 | 41.36 | -0.89 | -2.11% | 41.11 | 42.24 | 40.68 | 116,984 |
| Apr 24 2024 | 42.25 | -0.44 | -1.03% | 41.66 | 42.79 | 41.195 | 133,052 |
| Apr 23 2024 | 42.69 | 0.38 | 0.90% | 42.55 | 44.00 | 41.7101 | 128,175 |
| Apr 22 2024 | 42.31 | 3.25 | 8.32% | 39.50 | 43.08 | 39.50 | 233,832 |
| Apr 19 2024 | 39.06 | 5.96 | 18.01% | 35.17 | 40.11 | 35.17 | 303,450 |
| Apr 18 2024 | 33.10 | 0.44 | 1.35% | 32.55 | 33.6442 | 32.46 | 129,135 |
| Apr 17 2024 | 32.66 | -0.39 | -1.18% | 33.33 | 33.63 | 32.55 | 54,641 |
| Apr 16 2024 | 33.05 | -0.26 | -0.78% | 33.00 | 33.27 | 32.74 | 67,255 |
| Apr 15 2024 | 33.31 | -1.16 | -3.37% | 34.53 | 35.14 | 33.19 | 71,822 |
| Apr 12 2024 | 34.47 | -0.53 | -1.51% | 34.60 | 34.90 | 34.42 | 39,678 |
| Apr 11 2024 | 35.00 | 0.19 | 0.55% | 35.50 | 35.75 | 34.605 | 66,936 |
| Apr 10 2024 | 34.81 | -2.37 | -6.37% | 35.51 | 35.9706 | 34.56 | 222,925 |
| Apr 09 2024 | 37.18 | 0.15 | 0.41% | 37.25 | 38.01 | 37.08 | 52,797 |
| Apr 08 2024 | 37.03 | 1.72 | 4.87% | 35.71 | 37.205 | 35.32 | 65,451 |
| Apr 05 2024 | 35.31 | -0.43 | -1.20% | 35.41 | 35.75 | 34.97 | 70,822 |
| Apr 04 2024 | 35.74 | 0.78 | 2.23% | 35.20 | 36.87 | 35.08 | 104,079 |
| Apr 03 2024 | 34.96 | -0.10 | -0.29% | 34.99 | 35.25 | 34.68 | 76,315 |
| Apr 02 2024 | 35.06 | -1.37 | -3.76% | 35.15 | 35.86 | 35.00 | 89,544 |
| Apr 01 2024 | 36.43 | -2.07 | -5.38% | 38.59 | 38.59 | 36.01 | 96,972 |
| Mar 28 2024 | 38.50 | 0.45 | 1.18% | 37.92 | 38.57 | 37.815 | 174,235 |
| Mar 27 2024 | 38.05 | 1.85 | 5.11% | 36.30 | 38.09 | 36.28 | 174,581 |
| Mar 26 2024 | 36.20 | -0.51 | -1.39% | 37.20 | 37.24 | 36.00 | 81,636 |
| Mar 25 2024 | 36.71 | -0.43 | -1.16% | 37.14 | 37.87 | 36.56 | 63,966 |
| Mar 22 2024 | 37.14 | -1.88 | -4.82% | 38.48 | 39.06 | 37.08 | 81,855 |
| Mar 21 2024 | 39.02 | 0.23 | 0.59% | 38.95 | 40.24 | 38.53 | 98,782 |
| Mar 20 2024 | 38.79 | 2.61 | 7.21% | 36.18 | 39.09 | 35.86 | 138,299 |
| Mar 19 2024 | 36.18 | -0.80 | -2.16% | 36.66 | 37.00 | 35.88 | 66,818 |
| Mar 18 2024 | 36.98 | -0.39 | -1.04% | 37.55 | 37.98 | 36.69 | 77,207 |
| Mar 15 2024 | 37.37 | 0.26 | 0.70% | 37.03 | 38.11 | 36.95 | 285,596 |
| Mar 14 2024 | 37.11 | -1.62 | -4.18% | 38.49 | 38.49 | 36.65 | 115,197 |
| Mar 13 2024 | 38.73 | -0.15 | -0.39% | 38.92 | 39.74 | 38.48 | 101,412 |
| Mar 12 2024 | 38.88 | -0.80 | -2.02% | 39.39 | 39.91 | 38.73 | 93,393 |
| Mar 11 2024 | 39.68 | -0.22 | -0.55% | 38.79 | 40.16 | 38.79 | 74,869 |
| Mar 08 2024 | 39.90 | 0.07 | 0.18% | 40.59 | 40.98 | 39.4206 | 51,206 |
| Mar 07 2024 | 39.83 | 0.33 | 0.84% | 40.20 | 40.84 | 39.26 | 68,451 |
| Mar 06 2024 | 39.50 | -0.51 | -1.27% | 39.85 | 40.5124 | 37.50 | 117,989 |
| Mar 05 2024 | 40.01 | 2.89 | 7.79% | 36.65 | 40.24 | 36.65 | 141,526 |
| Mar 04 2024 | 37.12 | -0.88 | -2.32% | 38.44 | 39.42 | 36.83 | 108,315 |
