Register to chat with like-minded investors on our interactive forums.
MCBC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 14.07 | -0.20 | -1.40% | 14.25 | 14.25 | 14.02 | 99,026 |
| May 21 2024 | 14.27 | -0.03 | -0.21% | 14.31 | 14.37 | 14.23 | 54,350 |
| May 20 2024 | 14.30 | -0.18 | -1.24% | 14.44 | 14.48 | 14.30 | 69,370 |
| May 17 2024 | 14.48 | 0.07 | 0.49% | 14.49 | 14.50 | 14.44 | 99,001 |
| May 16 2024 | 14.41 | -0.02 | -0.14% | 14.39 | 14.46 | 14.38 | 93,944 |
| May 15 2024 | 14.43 | -0.04 | -0.28% | 14.50 | 14.54 | 14.335 | 175,651 |
| May 14 2024 | 14.47 | 0.08 | 0.56% | 14.44 | 14.47 | 14.38 | 97,562 |
| May 13 2024 | 14.39 | -0.09 | -0.62% | 14.48 | 14.56 | 14.37 | 148,814 |
| May 10 2024 | 14.48 | 0.05 | 0.35% | 14.37 | 14.49 | 14.29 | 153,643 |
| May 09 2024 | 14.43 | -0.06 | -0.41% | 14.48 | 14.59 | 14.37 | 139,774 |
| May 08 2024 | 14.49 | 0.18 | 1.26% | 14.28 | 14.51 | 14.245 | 125,884 |
| May 07 2024 | 14.31 | -0.06 | -0.42% | 14.38 | 14.53 | 14.30 | 171,610 |
| May 06 2024 | 14.37 | -0.05 | -0.35% | 14.35 | 14.49 | 14.35 | 182,192 |
| May 03 2024 | 14.42 | 0.12 | 0.84% | 14.35 | 14.45 | 14.2774 | 199,800 |
| May 02 2024 | 14.30 | 0.09 | 0.63% | 14.14 | 14.36 | 14.14 | 108,652 |
| May 01 2024 | 14.21 | 0.21 | 1.50% | 14.03 | 14.32 | 14.02 | 143,168 |
| Apr 30 2024 | 14.00 | -0.25 | -1.75% | 14.19 | 14.25 | 13.98 | 108,710 |
| Apr 29 2024 | 14.25 | 0.01 | 0.07% | 14.41 | 14.44 | 14.18 | 197,824 |
| Apr 26 2024 | 14.24 | -0.09 | -0.63% | 14.21 | 14.38 | 14.21 | 121,126 |
| Apr 25 2024 | 14.33 | 0.03 | 0.21% | 14.17 | 14.35 | 14.11 | 205,470 |
| Apr 24 2024 | 14.30 | 0.02 | 0.14% | 14.23 | 14.34 | 14.11 | 217,526 |
| Apr 23 2024 | 14.28 | 0.02 | 0.14% | 14.22 | 14.45 | 14.2165 | 190,509 |
| Apr 22 2024 | 14.26 | 0.13 | 0.92% | 14.15 | 14.35 | 14.15 | 331,184 |
| Apr 19 2024 | 14.13 | 0.28 | 2.02% | 13.77 | 14.20 | 13.72 | 478,589 |
| Apr 18 2024 | 13.85 | 0.16 | 1.17% | 13.65 | 13.93 | 13.65 | 423,755 |
| Apr 17 2024 | 13.69 | 0.02 | 0.15% | 13.70 | 13.89 | 13.58 | 504,686 |
| Apr 16 2024 | 13.67 | 3.74 | 37.66% | 13.75 | 14.00 | 13.66 | 2,168,860 |
| Apr 15 2024 | 9.93 | 0.34 | 3.55% | 9.67 | 10.28 | 9.64 | 695,594 |
| Apr 12 2024 | 9.59 | 0.12 | 1.27% | 9.41 | 9.70 | 9.41 | 87,551 |
| Apr 11 2024 | 9.47 | 0.21 | 2.27% | 9.29 | 9.51 | 9.26 | 95,728 |
| Apr 10 2024 | 9.26 | -0.44 | -4.54% | 9.53 | 9.64 | 9.18 | 81,840 |
| Apr 09 2024 | 9.70 | 0.00 | 0.00% | 9.75 | 9.75 | 9.65 | 42,681 |
| Apr 08 2024 | 9.70 | 0.06 | 0.62% | 9.70 | 9.76 | 9.61 | 47,096 |
| Apr 05 2024 | 9.64 | -0.06 | -0.62% | 9.66 | 9.715 | 9.59 | 59,379 |
| Apr 04 2024 | 9.70 | 0.10 | 1.04% | 9.69 | 9.75 | 9.665 | 50,896 |
| Apr 03 2024 | 9.60 | 0.00 | 0.00% | 9.56 | 9.64 | 9.55 | 40,843 |
| Apr 02 2024 | 9.60 | -0.04 | -0.41% | 9.56 | 9.63 | 9.47 | 68,476 |
| Apr 01 2024 | 9.64 | -0.15 | -1.53% | 9.76 | 9.81 | 9.54 | 59,532 |
| Mar 28 2024 | 9.79 | 0.09 | 0.93% | 9.68 | 9.88 | 9.655 | 59,650 |
| Mar 27 2024 | 9.70 | 0.27 | 2.86% | 9.44 | 9.70 | 9.44 | 43,451 |
| Mar 26 2024 | 9.43 | -0.10 | -1.05% | 9.60 | 9.60 | 9.41 | 53,954 |
| Mar 25 2024 | 9.53 | -0.09 | -0.94% | 9.65 | 9.7686 | 9.52 | 26,343 |
| Mar 22 2024 | 9.62 | -0.15 | -1.54% | 9.78 | 9.78 | 9.61 | 32,297 |
| Mar 21 2024 | 9.77 | -0.03 | -0.31% | 9.80 | 9.86 | 9.70 | 52,685 |
| Mar 20 2024 | 9.80 | 0.35 | 3.70% | 9.43 | 9.87 | 9.395 | 57,593 |
| Mar 19 2024 | 9.45 | 0.14 | 1.50% | 9.33 | 9.54 | 9.33 | 53,036 |
| Mar 18 2024 | 9.31 | -0.04 | -0.43% | 9.38 | 9.46 | 9.31 | 65,246 |
| Mar 15 2024 | 9.35 | -0.18 | -1.89% | 9.50 | 9.65 | 9.34 | 343,782 |
| Mar 14 2024 | 9.53 | -0.26 | -2.66% | 9.76 | 9.76 | 9.52 | 58,153 |
| Mar 13 2024 | 9.79 | 0.02 | 0.20% | 9.77 | 9.97 | 9.74 | 37,280 |
| Mar 12 2024 | 9.77 | -0.11 | -1.11% | 9.87 | 9.89 | 9.77 | 56,347 |
| Mar 11 2024 | 9.88 | -0.04 | -0.40% | 9.91 | 9.92 | 9.84 | 21,213 |
| Mar 08 2024 | 9.92 | -0.01 | -0.10% | 10.01 | 10.06 | 9.90 | 39,494 |
| Mar 07 2024 | 9.93 | 0.08 | 0.81% | 9.92 | 10.04 | 9.85 | 41,562 |
| Mar 06 2024 | 9.85 | -0.01 | -0.10% | 9.88 | 9.95 | 9.70 | 60,126 |
| Mar 05 2024 | 9.86 | 0.19 | 1.96% | 9.68 | 9.88 | 9.68 | 46,493 |
| Mar 04 2024 | 9.67 | -0.09 | -0.92% | 9.76 | 9.84 | 9.60 | 44,614 |
| Mar 01 2024 | 9.76 | -0.04 | -0.41% | 9.75 | 9.80 | 9.66 | 57,648 |
| Feb 29 2024 | 9.80 | 0.11 | 1.14% | 9.88 | 9.92 | 9.72 | 42,423 |
| Feb 28 2024 | 9.69 | -0.27 | -2.71% | 9.93 | 10.1499 | 9.66 | 47,505 |
| Feb 27 2024 | 9.96 | 0.14 | 1.43% | 9.87 | 9.98 | 9.85 | 34,034 |
| Feb 26 2024 | 9.82 | 0.06 | 0.61% | 9.86 | 10.026 | 9.69 | 46,693 |
| Feb 23 2024 | 9.76 | 0.01 | 0.10% | 9.76 | 9.82 | 9.68 | 21,621 |
