Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MCOUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 27.46 | -0.300 | -1.07% | 27.75 | 27.88 | 27.26 | 0.00 |
| Apr 25 2024 | 27.75 | 0.120 | 0.44% | 27.66 | 28.09 | 27.03 | 0.00 |
| Apr 24 2024 | 27.63 | -0.940 | -3.29% | 28.58 | 28.87 | 27.36 | 0.00 |
| Apr 23 2024 | 28.57 | -6.00 | -17.36% | 28.75 | 28.92 | 28.35 | 0.00 |
| Apr 22 2024 | 34.57 | 6.60 | 23.61% | 29.49 | 34.77 | 29.22 | 0.00 |
| Apr 21 2024 | 27.97 | 0.030 | 0.12% | 27.88 | 28.27 | 27.66 | 0.00 |
| Apr 20 2024 | 27.94 | 0.370 | 1.35% | 27.47 | 28.17 | 27.22 | 0.00 |
| Apr 19 2024 | 27.56 | 0.230 | 0.84% | 27.28 | 28.19 | 25.65 | 0.00 |
| Apr 18 2024 | 27.33 | 0.940 | 3.57% | 26.37 | 27.60 | 26.19 | 0.00 |
| Apr 17 2024 | 26.39 | -1.03 | -3.76% | 27.48 | 27.74 | 25.76 | 0.00 |
| Apr 16 2024 | 27.42 | -5.37 | -16.39% | 27.30 | 27.67 | 26.56 | 0.00 |
| Apr 15 2024 | 32.80 | 4.48 | 15.83% | 29.49 | 34.56 | 29.22 | 0.00 |
| Apr 14 2024 | 28.31 | 0.560 | 2.03% | 27.68 | 28.34 | 26.76 | 0.00 |
| Apr 13 2024 | 27.75 | -1.14 | -3.94% | 28.88 | 29.24 | 26.51 | 0.00 |
| Apr 12 2024 | 28.89 | -1.27 | -4.20% | 30.13 | 30.64 | 28.42 | 0.00 |
| Apr 11 2024 | 30.16 | -0.210 | -0.69% | 30.37 | 30.67 | 29.94 | 0.00 |
| Apr 10 2024 | 30.37 | 0.590 | 1.99% | 29.75 | 30.59 | 29.07 | 0.00 |
| Apr 09 2024 | 29.77 | -7.30 | -19.70% | 30.82 | 30.88 | 29.39 | 0.00 |
| Apr 08 2024 | 37.07 | 7.19 | 24.06% | 29.49 | 37.58 | 29.22 | 0.00 |
| Apr 07 2024 | 29.88 | 0.210 | 0.69% | 29.65 | 30.24 | 29.65 | 0.00 |
| Apr 06 2024 | 29.68 | 0.410 | 1.42% | 29.17 | 29.95 | 29.05 | 0.00 |
| Apr 05 2024 | 29.26 | -0.200 | -0.68% | 29.49 | 29.57 | 28.41 | 0.00 |
| Apr 04 2024 | 29.46 | 1.00 | 3.50% | 28.43 | 29.83 | 28.02 | 0.00 |
| Apr 03 2024 | 28.46 | 0.290 | 1.02% | 28.19 | 28.81 | 27.80 | 0.00 |
| Apr 02 2024 | 28.18 | -7.95 | -22.00% | 29.98 | 29.98 | 27.80 | 0.00 |
| Apr 01 2024 | 36.12 | 5.45 | 17.78% | 18.43 | 36.22 | 18.28 | 0.00 |
| Mar 31 2024 | 30.67 | 0.690 | 2.31% | 30.01 | 30.69 | 30.01 | 0.00 |
| Mar 30 2024 | 29.98 | -0.100 | -0.34% | 30.06 | 30.27 | 29.95 | 0.00 |
| Mar 29 2024 | 30.08 | -0.370 | -1.22% | 30.46 | 30.53 | 29.74 | 0.00 |
| Mar 28 2024 | 30.45 | 0.660 | 2.21% | 29.91 | 30.82 | 29.67 | 0.00 |
| Mar 27 2024 | 29.80 | -0.330 | -1.10% | 30.13 | 30.86 | 29.43 | 0.00 |
| Mar 26 2024 | 30.13 | -6.03 | -16.67% | 30.03 | 30.79 | 29.87 | 0.00 |
| Mar 25 2024 | 36.15 | 7.17 | 24.75% | 18.43 | 36.81 | 18.28 | 0.00 |
| Mar 24 2024 | 28.98 | 1.28 | 4.63% | 27.58 | 29.08 | 27.48 | 0.00 |
| Mar 23 2024 | 27.70 | 0.400 | 1.45% | 27.43 | 28.35 | 27.13 | 0.00 |
| Mar 22 2024 | 27.30 | -0.880 | -3.11% | 28.19 | 28.68 | 26.82 | 0.00 |
| Mar 21 2024 | 28.18 | -1.01 | -3.47% | 29.23 | 29.35 | 27.82 | 0.00 |
| Mar 20 2024 | 29.19 | 2.42 | 9.04% | 26.74 | 29.31 | 26.19 | 0.00 |
| Mar 19 2024 | 26.77 | -8.27 | -23.60% | 29.14 | 29.32 | 26.49 | 0.00 |
| Mar 18 2024 | 35.04 | 5.62 | 19.09% | 18.43 | 35.49 | 18.28 | 0.00 |
| Mar 17 2024 | 29.42 | 1.35 | 4.82% | 28.25 | 29.62 | 27.79 | 0.00 |
| Mar 16 2024 | 28.07 | -7.93 | -22.02% | 29.94 | 30.13 | 27.98 | 0.00 |
| Mar 15 2024 | 36.00 | 5.24 | 17.04% | 18.43 | 36.46 | 18.28 | 0.00 |
| Mar 14 2024 | 30.76 | -0.710 | -2.26% | 31.44 | 31.75 | 29.53 | 0.00 |
| Mar 13 2024 | 31.47 | 0.710 | 2.30% | 30.73 | 31.72 | 30.70 | 0.00 |
| Mar 12 2024 | 30.76 | -6.55 | -17.55% | 31.13 | 31.40 | 29.80 | 0.00 |
| Mar 11 2024 | 37.31 | 7.59 | 25.55% | 18.43 | 37.69 | 18.28 | 0.00 |
| Mar 10 2024 | 29.71 | 0.230 | 0.77% | 29.47 | 30.12 | 29.39 | 0.00 |
| Mar 09 2024 | 29.49 | 0.090 | 0.30% | 29.40 | 29.56 | 29.29 | 0.00 |
| Mar 08 2024 | 29.40 | 0.530 | 1.83% | 28.83 | 30.14 | 28.61 | 0.00 |
| Mar 07 2024 | 28.87 | 0.430 | 1.51% | 28.40 | 29.29 | 28.29 | 0.00 |
| Mar 06 2024 | 28.44 | 0.750 | 2.69% | 27.43 | 29.09 | 27.05 | 0.00 |
| Mar 05 2024 | 27.70 | -7.36 | -20.99% | 29.40 | 29.72 | 26.12 | 0.00 |
| Mar 04 2024 | 35.06 | 7.95 | 29.31% | 18.43 | 35.40 | 18.28 | 0.00 |
| Mar 03 2024 | 27.11 | 0.410 | 1.55% | 26.68 | 27.22 | 26.46 | 0.00 |
| Mar 02 2024 | 26.70 | -0.220 | -0.82% | 26.89 | 26.89 | 26.53 | 0.00 |
| Mar 01 2024 | 26.92 | 0.470 | 1.78% | 26.34 | 27.18 | 26.17 | 0.00 |
| Feb 29 2024 | 26.45 | -0.450 | -1.66% | 26.82 | 27.40 | 26.04 | 0.00 |
| Feb 28 2024 | 26.89 | 2.36 | 9.63% | 24.55 | 27.54 | 24.42 | 0.00 |
| Feb 27 2024 | 24.53 | -3.66 | -12.98% | 23.51 | 24.79 | 23.46 | 0.00 |
| Feb 26 2024 | 28.19 | 5.91 | 26.53% | 18.43 | 28.41 | 18.28 | 0.00 |
| Feb 25 2024 | 22.28 | 0.090 | 0.40% | 22.19 | 22.36 | 22.07 | 0.00 |
| Feb 24 2024 | 22.19 | 0.300 | 1.35% | 21.84 | 22.25 | 21.77 | 0.00 |
| Feb 23 2024 | 21.89 | -0.190 | -0.84% | 22.08 | 22.16 | 21.75 | 0.00 |
| Feb 22 2024 | 22.08 | -0.280 | -1.25% | 22.29 | 22.39 | 21.92 | 0.00 |
| Feb 21 2024 | 22.36 | -0.150 | -0.68% | 22.49 | 22.55 | 21.81 | 0.00 |
| Feb 20 2024 | 22.51 | -4.25 | -15.87% | 22.30 | 22.79 | 21.87 | 0.00 |
| Feb 19 2024 | 26.76 | 4.32 | 19.26% | 18.43 | 27.14 | 18.28 | 0.00 |
| Feb 18 2024 | 22.44 | 0.170 | 0.77% | 22.23 | 22.55 | 22.05 | 0.00 |
| Feb 17 2024 | 22.27 | -0.210 | -0.93% | 22.45 | 22.47 | 21.81 | 0.00 |
| Feb 16 2024 | 22.48 | 0.110 | 0.50% | 22.36 | 22.60 | 22.23 | 0.00 |
| Feb 15 2024 | 22.36 | 0.040 | 0.17% | 22.31 | 22.75 | 22.10 | 0.00 |
| Feb 14 2024 | 22.33 | 0.950 | 4.44% | 21.41 | 22.40 | 21.21 | 0.00 |
| Feb 13 2024 | 21.38 | -4.49 | -17.34% | 21.51 | 21.68 | 20.83 | 0.00 |
| Feb 12 2024 | 25.87 | 5.13 | 24.71% | 18.43 | 26.02 | 18.28 | 0.00 |
| Feb 11 2024 | 20.74 | 0.160 | 0.77% | 20.53 | 20.90 | 20.48 | 0.00 |
| Feb 10 2024 | 20.58 | 0.280 | 1.39% | 20.33 | 20.73 | 20.19 | 0.00 |
| Feb 09 2024 | 20.30 | 0.780 | 3.97% | 19.53 | 20.75 | 19.48 | 0.00 |
| Feb 08 2024 | 19.52 | 0.460 | 2.44% | 19.12 | 19.63 | 19.09 | 0.00 |
| Feb 07 2024 | 19.06 | 0.500 | 2.69% | 18.55 | 19.10 | 18.41 | 0.00 |
| Feb 06 2024 | 18.56 | -3.49 | -15.83% | 18.36 | 18.66 | 18.30 | 0.00 |
| Feb 05 2024 | 22.05 | 3.74 | 20.42% | 18.43 | 22.48 | 18.28 | 0.00 |
| Feb 04 2024 | 18.31 | -0.180 | -0.98% | 18.50 | 18.55 | 18.24 | 0.00 |
| Feb 03 2024 | 18.49 | -0.090 | -0.46% | 18.58 | 18.66 | 18.48 | 0.00 |
| Feb 02 2024 | 18.58 | 0.050 | 0.29% | 18.54 | 18.69 | 18.33 | 0.00 |
| Feb 01 2024 | 18.52 | 0.180 | 1.00% | 18.33 | 18.62 | 18.02 | 0.00 |
| Jan 31 2024 | 18.34 | -0.090 | -0.49% | 18.51 | 18.82 | 18.22 | 0.00 |
| Jan 30 2024 | 18.43 | -3.93 | -17.56% | 18.58 | 18.84 | 18.38 | 0.00 |
| Jan 29 2024 | 22.35 | 4.26 | 23.54% | 18.43 | 22.38 | 18.28 | 0.00 |
| Jan 28 2024 | 18.10 | -0.040 | -0.20% | 18.13 | 18.42 | 17.91 | 0.00 |
| Jan 27 2024 | 18.13 | 0.110 | 0.61% | 17.98 | 18.16 | 17.83 | 0.00 |
