Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MCI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 18.42 | 0.24 | 1.32% | 18.22 | 18.46 | 18.11 | 32,062 |
| May 01 2024 | 18.18 | 0.05 | 0.28% | 18.27 | 18.27 | 18.00 | 36,118 |
| Apr 30 2024 | 18.13 | 0.08 | 0.44% | 18.03 | 18.169 | 18.0135 | 14,286 |
| Apr 29 2024 | 18.05 | 0.26 | 1.46% | 17.87 | 18.10 | 17.6501 | 21,133 |
| Apr 26 2024 | 17.79 | 0.09 | 0.51% | 17.60 | 17.84 | 17.60 | 17,970 |
| Apr 25 2024 | 17.70 | -0.15 | -0.81% | 17.83 | 17.86 | 17.6104 | 24,347 |
| Apr 24 2024 | 17.845 | 0.07 | 0.42% | 17.88 | 17.88 | 17.72 | 26,059 |
| Apr 23 2024 | 17.77 | 0.16 | 0.88% | 17.68 | 17.83 | 17.53 | 20,914 |
| Apr 22 2024 | 17.615 | 0.05 | 0.31% | 17.38 | 17.615 | 17.38 | 31,599 |
| Apr 19 2024 | 17.56 | 0.05 | 0.29% | 17.59 | 17.59 | 17.37 | 27,026 |
| Apr 18 2024 | 17.51 | 0.15 | 0.86% | 17.39 | 17.59 | 17.3158 | 15,888 |
| Apr 17 2024 | 17.36 | 0.07 | 0.40% | 17.40 | 17.4246 | 17.115 | 22,131 |
| Apr 16 2024 | 17.29 | 0.09 | 0.52% | 17.06 | 17.57 | 17.06 | 19,208 |
| Apr 15 2024 | 17.20 | -0.35 | -1.99% | 17.64 | 17.64 | 17.18 | 39,043 |
| Apr 12 2024 | 17.55 | 0.25 | 1.45% | 17.32 | 17.57 | 17.1627 | 22,774 |
| Apr 11 2024 | 17.30 | 0.12 | 0.70% | 17.18 | 17.35 | 17.10 | 13,106 |
| Apr 10 2024 | 17.18 | 0.05 | 0.29% | 17.00 | 17.18 | 17.00 | 23,567 |
| Apr 09 2024 | 17.13 | 0.05 | 0.29% | 17.11 | 17.25 | 16.99 | 42,381 |
| Apr 08 2024 | 17.08 | -0.01 | -0.06% | 17.09 | 17.3127 | 17.06 | 44,355 |
| Apr 05 2024 | 17.09 | -0.32 | -1.84% | 17.26 | 17.51 | 17.0167 | 39,092 |
| Apr 04 2024 | 17.41 | -0.21 | -1.19% | 17.63 | 17.73 | 17.4012 | 16,299 |
| Apr 03 2024 | 17.62 | -0.04 | -0.23% | 17.70 | 17.88 | 17.55 | 24,739 |
| Apr 02 2024 | 17.66 | 0.58 | 3.37% | 17.00 | 17.72 | 17.00 | 58,275 |
| Apr 01 2024 | 17.084 | -0.11 | -0.62% | 17.22 | 17.63 | 17.06 | 57,646 |
| Mar 28 2024 | 17.19 | -0.57 | -3.21% | 17.84 | 17.84 | 17.12 | 137,029 |
| Mar 27 2024 | 17.76 | -0.10 | -0.56% | 17.86 | 18.1174 | 17.754 | 47,948 |
| Mar 26 2024 | 17.86 | -0.12 | -0.67% | 18.01 | 18.1392 | 17.76 | 58,935 |
| Mar 25 2024 | 17.98 | -0.10 | -0.55% | 18.10 | 18.3744 | 17.92 | 42,526 |
| Mar 22 2024 | 18.08 | -0.40 | -2.16% | 18.50 | 18.50 | 18.08 | 31,126 |
| Mar 21 2024 | 18.48 | -0.09 | -0.48% | 18.60 | 18.63 | 18.414 | 20,542 |
| Mar 20 2024 | 18.57 | -0.04 | -0.21% | 18.69 | 18.71 | 18.49 | 26,554 |
| Mar 19 2024 | 18.6093 | 0.01 | 0.05% | 18.69 | 18.778 | 18.5101 | 13,411 |
| Mar 18 2024 | 18.60 | 0.07 | 0.38% | 18.53 | 18.74 | 18.33 | 48,695 |
| Mar 15 2024 | 18.53 | 0.06 | 0.32% | 18.58 | 18.655 | 18.4705 | 15,281 |
| Mar 14 2024 | 18.47 | -0.03 | -0.16% | 18.48 | 18.56 | 18.4094 | 11,213 |
| Mar 13 2024 | 18.50 | 0.24 | 1.31% | 18.52 | 18.59 | 18.395 | 30,653 |
| Mar 12 2024 | 18.26 | -0.26 | -1.40% | 18.43 | 18.50 | 18.21 | 33,129 |
| Mar 11 2024 | 18.52 | -0.03 | -0.16% | 18.54 | 18.55 | 18.40 | 25,307 |
| Mar 08 2024 | 18.55 | -0.03 | -0.16% | 18.61 | 18.72 | 18.4386 | 22,333 |
| Mar 07 2024 | 18.58 | 0.22 | 1.20% | 18.66 | 18.66 | 18.40 | 21,796 |
| Mar 06 2024 | 18.36 | -0.07 | -0.38% | 18.36 | 18.67 | 18.3024 | 46,348 |
| Mar 05 2024 | 18.43 | 0.19 | 1.04% | 18.24 | 18.5399 | 18.238 | 32,419 |
| Mar 04 2024 | 18.24 | -0.71 | -3.75% | 18.80 | 18.95 | 18.14 | 82,386 |
| Mar 01 2024 | 18.95 | 0.17 | 0.91% | 18.88 | 19.10 | 18.81 | 41,558 |
| Feb 29 2024 | 18.78 | 0.17 | 0.91% | 18.61 | 19.01 | 18.61 | 14,484 |
| Feb 28 2024 | 18.61 | 0.03 | 0.16% | 18.74 | 18.84 | 18.5167 | 55,026 |
| Feb 27 2024 | 18.58 | -0.22 | -1.17% | 18.63 | 18.83 | 18.58 | 23,837 |
| Feb 26 2024 | 18.80 | 0.09 | 0.48% | 18.77 | 19.0454 | 18.685 | 40,591 |
| Feb 23 2024 | 18.71 | 0.31 | 1.68% | 18.60 | 18.838 | 18.48 | 60,225 |
| Feb 22 2024 | 18.40 | 0.14 | 0.77% | 18.22 | 18.40 | 18.01 | 27,354 |
| Feb 21 2024 | 18.26 | 0.16 | 0.88% | 17.96 | 18.45 | 17.96 | 30,882 |
| Feb 20 2024 | 18.10 | 0.02 | 0.11% | 18.19 | 18.19 | 17.9101 | 38,957 |
| Feb 16 2024 | 18.08 | -0.05 | -0.28% | 18.25 | 18.4257 | 18.08 | 22,806 |
| Feb 15 2024 | 18.13 | 0.08 | 0.44% | 18.04 | 18.31 | 18.0243 | 45,974 |
| Feb 14 2024 | 18.05 | -0.04 | -0.22% | 18.34 | 18.4899 | 18.05 | 35,246 |
| Feb 13 2024 | 18.09 | -0.17 | -0.93% | 18.26 | 18.2774 | 18.02 | 18,264 |
| Feb 12 2024 | 18.26 | -0.15 | -0.81% | 18.55 | 18.7099 | 18.18 | 34,045 |
| Feb 09 2024 | 18.41 | -0.09 | -0.49% | 18.68 | 18.68 | 18.348 | 25,598 |
| Feb 08 2024 | 18.50 | -0.43 | -2.27% | 19.00 | 19.075 | 18.4104 | 37,259 |
| Feb 07 2024 | 18.93 | 0.13 | 0.69% | 18.80 | 19.14 | 18.63 | 36,213 |
| Feb 06 2024 | 18.80 | 0.36 | 1.95% | 18.49 | 18.90 | 18.31 | 39,757 |
| Feb 05 2024 | 18.44 | 0.17 | 0.93% | 18.42 | 18.45 | 18.2701 | 30,078 |
