Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MCW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 6.82 | -0.11 | -1.59% | 6.85 | 6.975 | 6.80 | 1,951,605 |
| Jun 05 2024 | 6.93 | 0.02 | 0.29% | 6.92 | 7.00 | 6.80 | 1,989,703 |
| Jun 04 2024 | 6.91 | -0.11 | -1.57% | 6.93 | 7.02 | 6.83 | 2,364,705 |
| Jun 03 2024 | 7.02 | -0.01 | -0.14% | 7.05 | 7.09 | 6.82 | 2,447,046 |
| May 31 2024 | 7.03 | 0.24 | 3.53% | 6.87 | 7.07 | 6.79 | 2,259,915 |
| May 30 2024 | 6.79 | 0.20 | 3.03% | 6.64 | 6.85 | 6.59 | 1,626,989 |
| May 29 2024 | 6.59 | -0.09 | -1.35% | 6.58 | 6.67 | 6.55 | 2,115,026 |
| May 28 2024 | 6.68 | -0.12 | -1.76% | 6.86 | 6.88 | 6.645 | 1,582,705 |
| May 24 2024 | 6.80 | -0.01 | -0.15% | 6.87 | 6.96 | 6.72 | 1,565,402 |
| May 23 2024 | 6.81 | -0.19 | -2.71% | 7.00 | 7.035 | 6.74 | 2,573,248 |
| May 22 2024 | 7.00 | 0.04 | 0.57% | 6.92 | 7.115 | 6.90 | 2,264,962 |
| May 21 2024 | 6.96 | -0.10 | -1.42% | 7.03 | 7.115 | 6.94 | 1,799,406 |
| May 20 2024 | 7.06 | -0.07 | -0.98% | 7.12 | 7.2175 | 7.01 | 2,308,170 |
| May 17 2024 | 7.13 | -0.30 | -4.04% | 7.35 | 7.465 | 7.07 | 4,963,070 |
| May 16 2024 | 7.43 | -0.31 | -4.01% | 7.73 | 7.74 | 7.42 | 2,339,275 |
| May 15 2024 | 7.74 | -0.12 | -1.53% | 7.96 | 7.96 | 7.715 | 1,031,778 |
| May 14 2024 | 7.86 | 0.00 | 0.00% | 7.97 | 8.08 | 7.82 | 1,684,273 |
| May 13 2024 | 7.86 | 0.04 | 0.51% | 7.88 | 7.96 | 7.77 | 1,024,597 |
| May 10 2024 | 7.82 | -0.07 | -0.89% | 7.92 | 7.92 | 7.67 | 921,120 |
| May 09 2024 | 7.89 | 0.12 | 1.54% | 7.71 | 7.93 | 7.665 | 1,382,845 |
| May 08 2024 | 7.77 | 0.02 | 0.26% | 7.69 | 7.82 | 7.6025 | 1,245,595 |
| May 07 2024 | 7.75 | 0.11 | 1.44% | 7.68 | 7.965 | 7.64 | 1,419,005 |
| May 06 2024 | 7.64 | 0.32 | 4.37% | 7.30 | 7.655 | 7.23 | 2,531,622 |
| May 03 2024 | 7.32 | 0.34 | 4.87% | 7.38 | 7.53 | 7.22 | 4,399,196 |
| May 02 2024 | 6.98 | 0.29 | 4.33% | 6.82 | 7.105 | 6.4201 | 4,335,701 |
| May 01 2024 | 6.69 | 0.00 | 0.00% | 6.69 | 6.885 | 6.555 | 2,671,686 |
| Apr 30 2024 | 6.69 | -0.07 | -1.04% | 6.65 | 6.79 | 6.64 | 2,144,725 |
| Apr 29 2024 | 6.76 | -0.13 | -1.89% | 6.94 | 7.06 | 6.76 | 2,498,743 |
| Apr 26 2024 | 6.89 | 0.03 | 0.44% | 6.89 | 6.93 | 6.79 | 1,375,234 |
| Apr 25 2024 | 6.86 | -0.09 | -1.29% | 6.87 | 6.92 | 6.725 | 1,157,588 |
| Apr 24 2024 | 6.95 | -0.08 | -1.14% | 7.04 | 7.075 | 6.865 | 2,581,171 |
| Apr 23 2024 | 7.03 | 0.19 | 2.78% | 6.83 | 7.06 | 6.765 | 1,694,888 |
| Apr 22 2024 | 6.84 | 0.13 | 1.94% | 6.73 | 6.86 | 6.63 | 1,489,049 |
| Apr 19 2024 | 6.71 | 0.04 | 0.60% | 6.63 | 6.79 | 6.63 | 1,185,444 |
| Apr 18 2024 | 6.67 | 0.18 | 2.77% | 6.52 | 6.765 | 6.52 | 1,300,652 |
| Apr 17 2024 | 6.49 | -0.08 | -1.22% | 6.65 | 6.71 | 6.37 | 1,535,729 |
| Apr 16 2024 | 6.57 | -0.02 | -0.30% | 6.51 | 6.72 | 6.51 | 1,050,900 |
| Apr 15 2024 | 6.59 | -0.14 | -2.08% | 6.74 | 6.89 | 6.57 | 1,089,017 |
| Apr 12 2024 | 6.73 | -0.26 | -3.72% | 6.89 | 6.96 | 6.705 | 1,606,227 |
| Apr 11 2024 | 6.99 | 0.09 | 1.30% | 6.95 | 7.16 | 6.88 | 1,585,495 |
| Apr 10 2024 | 6.90 | -0.08 | -1.15% | 6.75 | 6.915 | 6.69 | 1,585,298 |
| Apr 09 2024 | 6.98 | 0.03 | 0.43% | 6.96 | 7.105 | 6.9349 | 1,212,136 |
| Apr 08 2024 | 6.95 | 0.06 | 0.87% | 6.95 | 7.01 | 6.85 | 813,529 |
| Apr 05 2024 | 6.89 | -0.08 | -1.15% | 6.95 | 7.005 | 6.70 | 2,171,825 |
| Apr 04 2024 | 6.97 | -0.25 | -3.46% | 7.34 | 7.34 | 6.97 | 1,676,328 |
| Apr 03 2024 | 7.22 | -0.24 | -3.22% | 7.40 | 7.45 | 7.21 | 2,595,525 |
| Apr 02 2024 | 7.46 | 0.07 | 0.95% | 7.32 | 7.50 | 7.22 | 1,476,481 |
| Apr 01 2024 | 7.39 | -0.36 | -4.65% | 7.61 | 7.72 | 7.285 | 1,258,655 |
| Mar 28 2024 | 7.75 | -0.03 | -0.39% | 7.79 | 7.85 | 7.54 | 1,037,781 |
| Mar 27 2024 | 7.78 | 0.34 | 4.57% | 7.50 | 7.865 | 7.47 | 1,271,751 |
| Mar 26 2024 | 7.44 | 0.04 | 0.54% | 7.41 | 7.59 | 7.385 | 1,133,269 |
| Mar 25 2024 | 7.40 | -0.18 | -2.37% | 7.62 | 7.71 | 7.32 | 836,021 |
| Mar 22 2024 | 7.58 | 0.03 | 0.40% | 7.66 | 7.675 | 7.53 | 735,510 |
| Mar 21 2024 | 7.55 | 0.01 | 0.13% | 7.59 | 7.68 | 7.49 | 899,644 |
| Mar 20 2024 | 7.54 | 0.11 | 1.48% | 7.35 | 7.575 | 7.32 | 931,101 |
| Mar 19 2024 | 7.43 | 0.11 | 1.50% | 7.44 | 7.50 | 7.31 | 1,154,238 |
| Mar 18 2024 | 7.32 | -0.04 | -0.54% | 7.39 | 7.425 | 7.25 | 1,325,229 |
| Mar 15 2024 | 7.36 | 0.25 | 3.52% | 7.05 | 7.38 | 7.05 | 1,666,011 |
| Mar 14 2024 | 7.11 | -0.36 | -4.82% | 7.44 | 7.44 | 6.98 | 2,179,500 |
| Mar 13 2024 | 7.47 | -0.34 | -4.35% | 7.79 | 7.845 | 7.45 | 1,142,804 |
| Mar 12 2024 | 7.81 | 0.13 | 1.69% | 7.71 | 7.95 | 7.63 | 1,324,927 |
| Mar 11 2024 | 7.68 | 0.01 | 0.13% | 7.70 | 7.75 | 7.62 | 921,671 |
