Register for streaming realtime charts, analysis tools, and prices.
MCDS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 22.14 | -0.23 | -1.03% | 22.37 | 22.37 | 22.00 | 16,472 |
| Jun 17 2024 | 22.37 | -0.01 | -0.04% | 22.37 | 22.45 | 22.27 | 8,099 |
| Jun 14 2024 | 22.38 | -0.03 | -0.13% | 22.34 | 22.38 | 22.10 | 26,009 |
| Jun 13 2024 | 22.41 | -0.05 | -0.22% | 22.33 | 22.48 | 22.18 | 11,610 |
| Jun 12 2024 | 22.46 | 0.02 | 0.09% | 22.56 | 22.58 | 22.45 | 12,839 |
| Jun 11 2024 | 22.44 | 0.04 | 0.18% | 22.40 | 22.46 | 22.25 | 10,398 |
| Jun 10 2024 | 22.40 | -0.24 | -1.06% | 22.57 | 22.57 | 22.35 | 18,238 |
| Jun 07 2024 | 22.64 | -0.37 | -1.61% | 23.00 | 23.00 | 22.55 | 15,045 |
| Jun 06 2024 | 23.01 | 0.05 | 0.22% | 22.95 | 23.08 | 22.90 | 24,352 |
| Jun 05 2024 | 22.96 | -0.23 | -0.99% | 23.11 | 23.11 | 22.87 | 25,755 |
| Jun 04 2024 | 23.19 | 0.29 | 1.27% | 22.93 | 23.22 | 22.93 | 13,706 |
| Jun 03 2024 | 22.90 | 0.05 | 0.22% | 22.87 | 22.93 | 22.58 | 35,420 |
| May 31 2024 | 22.85 | 0.57 | 2.56% | 22.52 | 22.87 | 22.48 | 23,652 |
| May 30 2024 | 22.28 | 0.24 | 1.09% | 22.18 | 22.30 | 22.13 | 12,721 |
| May 29 2024 | 22.04 | -0.37 | -1.65% | 22.43 | 22.43 | 22.03 | 67,642 |
| May 28 2024 | 22.41 | -0.82 | -3.53% | 22.77 | 22.83 | 22.34 | 30,792 |
| May 27 2024 | 23.23 | 0.42 | 1.84% | 23.34 | 23.34 | 23.00 | 2,855 |
| May 24 2024 | 22.81 | 0.02 | 0.09% | 22.79 | 23.00 | 22.73 | 14,263 |
| May 23 2024 | 22.79 | -0.67 | -2.86% | 23.48 | 23.48 | 22.75 | 32,929 |
| May 22 2024 | 23.46 | -0.03 | -0.13% | 23.45 | 23.54 | 23.40 | 15,115 |
| May 21 2024 | 23.49 | -0.57 | -2.37% | 23.73 | 23.74 | 23.46 | 14,822 |
| May 17 2024 | 24.06 | -0.07 | -0.29% | 24.18 | 24.18 | 23.95 | 12,791 |
| May 16 2024 | 24.13 | -0.04 | -0.17% | 24.31 | 24.31 | 24.09 | 16,762 |
| May 15 2024 | 24.17 | 0.25 | 1.05% | 23.90 | 24.21 | 23.90 | 2,930 |
| May 14 2024 | 23.92 | -0.07 | -0.29% | 24.00 | 24.00 | 23.77 | 12,278 |
| May 13 2024 | 23.99 | -0.33 | -1.36% | 24.33 | 24.39 | 23.96 | 12,090 |
| May 10 2024 | 24.32 | 0.64 | 2.70% | 23.68 | 24.32 | 23.66 | 40,354 |
| May 09 2024 | 23.68 | -0.03 | -0.13% | 23.69 | 23.69 | 23.60 | 12,412 |
| May 08 2024 | 23.71 | 0.02 | 0.08% | 23.59 | 23.76 | 23.59 | 6,003 |
| May 07 2024 | 23.69 | -0.10 | -0.42% | 23.95 | 23.95 | 23.65 | 11,890 |
| May 06 2024 | 23.79 | -0.11 | -0.46% | 23.99 | 23.99 | 23.79 | 11,130 |
| May 03 2024 | 23.90 | -0.25 | -1.04% | 23.85 | 23.95 | 23.79 | 8,529 |
| May 02 2024 | 24.15 | -0.13 | -0.54% | 24.30 | 24.40 | 24.10 | 6,678 |
| May 01 2024 | 24.28 | 0.13 | 0.54% | 24.00 | 24.39 | 23.89 | 8,397 |
| Apr 30 2024 | 24.15 | -0.04 | -0.17% | 23.42 | 24.24 | 23.31 | 22,122 |
| Apr 29 2024 | 24.19 | 0.03 | 0.12% | 24.26 | 24.26 | 24.13 | 10,961 |
| Apr 26 2024 | 24.16 | -0.20 | -0.82% | 24.21 | 24.39 | 24.15 | 3,170 |
| Apr 25 2024 | 24.36 | -0.12 | -0.49% | 24.42 | 24.70 | 24.31 | 11,645 |
| Apr 24 2024 | 24.48 | 0.00 | 0.00% | 24.51 | 24.51 | 24.15 | 9,926 |
| Apr 23 2024 | 24.48 | 0.11 | 0.45% | 24.38 | 24.53 | 24.25 | 8,519 |
| Apr 22 2024 | 24.37 | 0.31 | 1.29% | 24.13 | 24.41 | 24.13 | 3,670 |
| Apr 19 2024 | 24.06 | 0.10 | 0.42% | 24.03 | 24.06 | 23.92 | 9,322 |
| Apr 18 2024 | 23.96 | 0.08 | 0.34% | 24.01 | 24.01 | 23.78 | 9,561 |
| Apr 17 2024 | 23.88 | 0.39 | 1.66% | 23.54 | 23.89 | 23.54 | 16,047 |
| Apr 16 2024 | 23.49 | -0.05 | -0.21% | 23.56 | 23.59 | 23.46 | 13,332 |
| Apr 15 2024 | 23.54 | -0.12 | -0.51% | 23.71 | 23.74 | 23.54 | 38,269 |
| Apr 12 2024 | 23.66 | -0.11 | -0.46% | 23.73 | 23.73 | 23.60 | 13,919 |
| Apr 11 2024 | 23.77 | -0.02 | -0.08% | 23.80 | 23.85 | 23.65 | 11,102 |
| Apr 10 2024 | 23.79 | -0.02 | -0.08% | 23.70 | 23.79 | 23.48 | 122,457 |
| Apr 09 2024 | 23.81 | 0.15 | 0.63% | 23.66 | 23.81 | 23.49 | 35,784 |
| Apr 08 2024 | 23.66 | 0.10 | 0.42% | 23.71 | 23.74 | 23.51 | 18,614 |
| Apr 05 2024 | 23.56 | -0.34 | -1.42% | 23.80 | 23.91 | 23.56 | 49,653 |
| Apr 04 2024 | 23.90 | -0.48 | -1.97% | 24.37 | 24.39 | 23.89 | 4,015 |
| Apr 03 2024 | 24.38 | -0.20 | -0.81% | 24.50 | 24.58 | 24.34 | 8,640 |
| Apr 02 2024 | 24.58 | -0.22 | -0.89% | 24.79 | 24.79 | 24.53 | 9,368 |
| Apr 01 2024 | 24.80 | -0.17 | -0.68% | 24.68 | 24.81 | 24.68 | 7,152 |
| Mar 28 2024 | 24.97 | 0.01 | 0.04% | 24.96 | 25.03 | 24.96 | 2,997 |
| Mar 27 2024 | 24.96 | 0.26 | 1.05% | 24.65 | 24.96 | 24.65 | 10,641 |
| Mar 26 2024 | 24.70 | 0.03 | 0.12% | 24.68 | 24.70 | 24.55 | 8,673 |
| Mar 25 2024 | 24.67 | -0.35 | -1.40% | 24.84 | 24.84 | 24.59 | 24,004 |
| Mar 22 2024 | 25.02 | -0.09 | -0.36% | 25.09 | 25.13 | 24.98 | 27,397 |
| Mar 21 2024 | 25.11 | -0.07 | -0.28% | 25.25 | 25.25 | 25.03 | 13,103 |
