Register for streaming realtime charts, analysis tools, and prices.
MCBUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 11.83 | 0.410 | 3.60% | 11.45 | 11.97 | 11.33 | 0.00 |
| May 20 2024 | 11.42 | 1.85 | 19.30% | 9.28 | 11.50 | 9.24 | 0.00 |
| May 19 2024 | 9.58 | -0.170 | -1.79% | 9.74 | 9.79 | 9.54 | 0.00 |
| May 18 2024 | 9.75 | 0.100 | 1.08% | 9.65 | 9.82 | 9.63 | 0.00 |
| May 17 2024 | 9.64 | 0.460 | 4.95% | 9.19 | 9.73 | 9.16 | 0.00 |
| May 16 2024 | 9.19 | -0.290 | -3.08% | 9.48 | 9.49 | 9.13 | 0.00 |
| May 15 2024 | 9.48 | 0.480 | 5.38% | 9.01 | 9.49 | 8.94 | 0.00 |
| May 14 2024 | 9.00 | -0.200 | -2.21% | 9.20 | 9.24 | 8.96 | 0.00 |
| May 13 2024 | 9.20 | 0.060 | 0.65% | 9.28 | 9.40 | 9.12 | 0.00 |
| May 12 2024 | 9.14 | 0.060 | 0.69% | 9.09 | 9.21 | 9.06 | 0.00 |
| May 11 2024 | 9.08 | 0.00 | -0.03% | 9.09 | 9.18 | 9.02 | 0.00 |
| May 10 2024 | 9.08 | -0.390 | -4.10% | 9.45 | 9.53 | 8.99 | 0.00 |
| May 09 2024 | 9.47 | 0.190 | 2.09% | 9.28 | 9.54 | 9.21 | 0.00 |
| May 08 2024 | 9.28 | -0.140 | -1.50% | 9.40 | 9.48 | 9.17 | 0.00 |
| May 07 2024 | 9.42 | -0.160 | -1.64% | 9.58 | 9.77 | 9.39 | 0.00 |
| May 06 2024 | 9.58 | -0.210 | -2.14% | 9.79 | 10.01 | 9.51 | 0.00 |
| May 05 2024 | 9.78 | 0.060 | 0.60% | 9.72 | 9.89 | 9.60 | 0.00 |
| May 04 2024 | 9.73 | 0.020 | 0.25% | 9.69 | 9.89 | 9.67 | 0.00 |
| May 03 2024 | 9.70 | 0.270 | 2.82% | 9.44 | 9.76 | 9.25 | 0.00 |
| May 02 2024 | 9.44 | 0.050 | 0.50% | 9.38 | 9.51 | 9.12 | 1.00 |
| May 01 2024 | 9.39 | -0.130 | -1.40% | 9.49 | 9.51 | 8.87 | 0.00 |
| Apr 30 2024 | 9.52 | -0.750 | -7.29% | 10.25 | 10.26 | 9.19 | 2.00 |
| Apr 29 2024 | 10.27 | 0.160 | 1.59% | 9.79 | 10.47 | 9.52 | 5.00 |
| Apr 28 2024 | 10.11 | -0.140 | -1.37% | 10.25 | 10.45 | 10.07 | 1.00 |
| Apr 27 2024 | 10.25 | 0.360 | 3.60% | 9.90 | 10.33 | 9.74 | 0.00 |
| Apr 26 2024 | 9.89 | -0.260 | -2.54% | 10.15 | 10.17 | 9.82 | 0.00 |
| Apr 25 2024 | 10.15 | 0.910 | 9.90% | 9.25 | 10.20 | 9.22 | 5.00 |
| Apr 24 2024 | 9.24 | -1.55 | -14.35% | 10.80 | 10.97 | 9.17 | 5.00 |
| Apr 23 2024 | 10.79 | -0.210 | -1.94% | 10.99 | 11.07 | 10.69 | 1.00 |
| Apr 22 2024 | 11.00 | 0.870 | 8.59% | 9.79 | 11.51 | 9.52 | 3.00 |
| Apr 21 2024 | 10.13 | 0.280 | 2.83% | 9.84 | 10.20 | 9.78 | 0.00 |
| Apr 20 2024 | 9.85 | 0.020 | 0.19% | 9.79 | 9.92 | 9.52 | 0.00 |
| Apr 19 2024 | 9.83 | 0.380 | 3.99% | 9.44 | 9.95 | 8.85 | 2.00 |
| Apr 18 2024 | 9.45 | 0.710 | 8.17% | 8.76 | 9.49 | 8.64 | 3.00 |
| Apr 17 2024 | 8.74 | -1.36 | -13.51% | 10.10 | 10.22 | 8.69 | 1.00 |
| Apr 16 2024 | 10.10 | -0.050 | -0.53% | 10.14 | 10.23 | 9.83 | 0.00 |
| Apr 15 2024 | 10.16 | -0.750 | -6.83% | 12.84 | 12.97 | 10.13 | 0.00 |
| Apr 14 2024 | 10.90 | 0.460 | 4.39% | 10.37 | 10.94 | 10.05 | 0.00 |
| Apr 13 2024 | 10.45 | -0.740 | -6.63% | 11.14 | 11.38 | 9.96 | 0.00 |
| Apr 12 2024 | 11.19 | -0.910 | -7.52% | 12.08 | 12.25 | 10.80 | 0.00 |
| Apr 11 2024 | 12.10 | -0.370 | -2.98% | 12.45 | 12.74 | 11.99 | 1.00 |
| Apr 10 2024 | 12.47 | -0.450 | -3.45% | 12.90 | 13.00 | 12.18 | 1.00 |
| Apr 09 2024 | 12.91 | 0.090 | 0.68% | 12.84 | 12.97 | 12.36 | 4.00 |
| Apr 08 2024 | 12.83 | 0.570 | 4.65% | 12.58 | 13.21 | 12.12 | 3.00 |
| Apr 07 2024 | 12.26 | 0.270 | 2.24% | 11.96 | 12.27 | 11.93 | 0.00 |
| Apr 06 2024 | 11.99 | -0.120 | -0.99% | 12.07 | 12.26 | 11.95 | 0.00 |
| Apr 05 2024 | 12.11 | 0.130 | 1.08% | 11.99 | 12.18 | 11.55 | 0.00 |
| Apr 04 2024 | 11.98 | 0.220 | 1.91% | 11.71 | 12.53 | 11.53 | 1.00 |
| Apr 03 2024 | 11.75 | 0.440 | 3.91% | 11.34 | 11.78 | 11.08 | 2.00 |
| Apr 02 2024 | 11.31 | -0.820 | -6.74% | 12.10 | 12.10 | 11.11 | 0.00 |
| Apr 01 2024 | 12.13 | -0.440 | -3.51% | 12.58 | 12.58 | 11.81 | 0.00 |
| Mar 31 2024 | 12.57 | 0.460 | 3.83% | 12.11 | 12.61 | 12.11 | 0.00 |
| Mar 30 2024 | 12.11 | -1.39 | -10.29% | 13.48 | 13.52 | 12.04 | 8.00 |
| Mar 29 2024 | 13.49 | -0.580 | -4.09% | 14.06 | 14.14 | 13.35 | 0.00 |
| Mar 28 2024 | 14.07 | 0.630 | 4.72% | 13.46 | 14.29 | 13.46 | 2.00 |
| Mar 27 2024 | 13.44 | -0.150 | -1.08% | 13.59 | 14.09 | 13.32 | 4.00 |
| Mar 26 2024 | 13.58 | -0.070 | -0.51% | 13.66 | 14.08 | 13.14 | 4.00 |
| Mar 25 2024 | 13.65 | 0.250 | 1.90% | 13.60 | 14.40 | 12.77 | 2.00 |
| Mar 24 2024 | 13.40 | 0.380 | 2.91% | 12.99 | 13.46 | 12.80 | 0.00 |
| Mar 23 2024 | 13.02 | 0.120 | 0.92% | 12.95 | 13.56 | 12.73 | 0.00 |
| Mar 22 2024 | 12.90 | -0.680 | -5.03% | 13.60 | 13.77 | 12.75 | 3.00 |
| Mar 21 2024 | 13.58 | -0.100 | -0.71% | 13.64 | 13.94 | 13.27 | 0.00 |
| Mar 20 2024 | 13.68 | 1.11 | 8.80% | 12.52 | 13.74 | 12.15 | 0.00 |
| Mar 19 2024 | 12.57 | -0.680 | -5.12% | 13.23 | 13.30 | 12.13 | 1.00 |
| Mar 18 2024 | 13.25 | -0.940 | -6.63% | 13.61 | 14.26 | 13.17 | 4.00 |
| Mar 17 2024 | 14.19 | 0.010 | 0.06% | 14.30 | 14.79 | 13.85 | 1.00 |
| Mar 16 2024 | 14.19 | -0.670 | -4.49% | 14.87 | 15.00 | 13.95 | 0.00 |
| Mar 15 2024 | 14.85 | -0.990 | -6.27% | 13.61 | 15.52 | 13.53 | 1.00 |
| Mar 14 2024 | 15.85 | -0.290 | -1.79% | 16.12 | 16.33 | 14.88 | 0.00 |
| Mar 13 2024 | 16.13 | 0.810 | 5.26% | 15.34 | 16.35 | 15.33 | 3.00 |
| Mar 12 2024 | 15.33 | -0.410 | -2.60% | 15.75 | 15.82 | 14.86 | 3.00 |
| Mar 11 2024 | 15.74 | 0.170 | 1.12% | 13.61 | 16.00 | 13.53 | 3.00 |
| Mar 10 2024 | 15.56 | -0.230 | -1.45% | 15.67 | 15.89 | 15.24 | 0.00 |
| Mar 09 2024 | 15.79 | -0.440 | -2.73% | 16.23 | 16.44 | 15.73 | 3.00 |
| Mar 08 2024 | 16.24 | -0.060 | -0.40% | 16.35 | 16.80 | 16.09 | 0.00 |
| Mar 07 2024 | 16.30 | -1.24 | -7.08% | 17.59 | 17.72 | 16.24 | 11.00 |
| Mar 06 2024 | 17.54 | 0.980 | 5.91% | 16.85 | 17.91 | 16.42 | 4.00 |
| Mar 05 2024 | 16.56 | -1.18 | -6.62% | 17.75 | 18.21 | 15.15 | 25.00 |
| Mar 04 2024 | 17.74 | 1.38 | 8.45% | 13.61 | 17.74 | 13.53 | 4.00 |
| Mar 03 2024 | 16.35 | 0.150 | 0.91% | 16.20 | 16.40 | 15.91 | 0.00 |
| Mar 02 2024 | 16.21 | 0.580 | 3.73% | 15.39 | 16.22 | 15.29 | 5.00 |
| Mar 01 2024 | 15.62 | 0.780 | 5.26% | 14.79 | 15.70 | 14.79 | 2.00 |
| Feb 29 2024 | 14.84 | 0.620 | 4.39% | 14.33 | 15.08 | 14.12 | 4.00 |
| Feb 28 2024 | 14.22 | -0.040 | -0.28% | 14.28 | 14.56 | 13.31 | 14.00 |
| Feb 27 2024 | 14.26 | 0.660 | 4.85% | 13.61 | 14.36 | 13.53 | 12.00 |
| Feb 26 2024 | 13.60 | 0.620 | 4.80% | 14.54 | 14.57 | 12.50 | 2.00 |
| Feb 25 2024 | 12.98 | -1.33 | -9.31% | 14.32 | 14.50 | 12.91 | 12.00 |
| Feb 24 2024 | 14.31 | 0.190 | 1.33% | 14.11 | 14.50 | 14.04 | 26.00 |
| Feb 23 2024 | 14.12 | -0.220 | -1.54% | 14.33 | 14.44 | 14.04 | 0.00 |
| Feb 22 2024 | 14.34 | -0.040 | -0.26% | 14.29 | 14.63 | 14.04 | 0.00 |
