Register for streaming realtime charts, analysis tools, and prices.
MCN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 7.13 | 0.04 | 0.56% | 7.13 | 7.15 | 7.10 | 26,001 |
| May 02 2024 | 7.09 | 0.08 | 1.14% | 7.04 | 7.17 | 7.03 | 64,499 |
| May 01 2024 | 7.01 | 0.00 | 0.00% | 7.02 | 7.0594 | 7.00 | 29,152 |
| Apr 30 2024 | 7.01 | -0.04 | -0.57% | 7.02 | 7.07 | 7.01 | 31,504 |
| Apr 29 2024 | 7.05 | 0.05 | 0.71% | 7.04 | 7.07 | 7.00 | 37,826 |
| Apr 26 2024 | 7.00 | -0.01 | -0.14% | 7.02 | 7.05 | 6.97 | 93,046 |
| Apr 25 2024 | 7.01 | -0.03 | -0.43% | 7.02 | 7.04 | 7.00 | 17,426 |
| Apr 24 2024 | 7.04 | -0.02 | -0.28% | 7.09 | 7.11 | 7.02 | 34,811 |
| Apr 23 2024 | 7.06 | 0.03 | 0.43% | 7.07 | 7.08 | 7.02 | 91,479 |
| Apr 22 2024 | 7.03 | 0.06 | 0.86% | 7.00 | 7.04 | 6.96 | 26,343 |
| Apr 19 2024 | 6.9699 | 0.05 | 0.66% | 6.96 | 6.98 | 6.95 | 30,056 |
| Apr 18 2024 | 6.924 | -0.05 | -0.66% | 7.01 | 7.02 | 6.924 | 55,775 |
| Apr 17 2024 | 6.97 | -0.02 | -0.29% | 7.04 | 7.04 | 6.95 | 45,419 |
| Apr 16 2024 | 6.99 | 0.03 | 0.43% | 6.97 | 6.99 | 6.9429 | 28,992 |
| Apr 15 2024 | 6.96 | -0.04 | -0.57% | 7.04 | 7.06 | 6.95 | 49,981 |
| Apr 12 2024 | 7.00 | -0.12 | -1.69% | 7.13 | 7.13 | 7.00 | 44,676 |
| Apr 11 2024 | 7.12 | -0.01 | -0.14% | 7.18 | 7.18 | 7.10 | 40,164 |
| Apr 10 2024 | 7.13 | -0.06 | -0.83% | 7.18 | 7.18 | 7.11 | 30,818 |
| Apr 09 2024 | 7.19 | 0.02 | 0.28% | 7.21 | 7.215 | 7.15 | 42,025 |
| Apr 08 2024 | 7.17 | -0.03 | -0.42% | 7.23 | 7.23 | 7.17 | 13,268 |
| Apr 05 2024 | 7.20 | 0.01 | 0.14% | 7.21 | 7.2198 | 7.16 | 21,842 |
| Apr 04 2024 | 7.19 | -0.03 | -0.42% | 7.32 | 7.32 | 7.19 | 45,548 |
| Apr 03 2024 | 7.22 | -0.01 | -0.14% | 7.22 | 7.25 | 7.2101 | 19,663 |
| Apr 02 2024 | 7.23 | -0.04 | -0.55% | 7.28 | 7.28 | 7.1745 | 44,464 |
| Apr 01 2024 | 7.27 | -0.04 | -0.55% | 7.26 | 7.38 | 7.20 | 113,871 |
| Mar 28 2024 | 7.31 | -0.19 | -2.53% | 7.54 | 7.72 | 7.31 | 200,227 |
| Mar 27 2024 | 7.50 | 0.19 | 2.60% | 7.31 | 7.50 | 7.31 | 115,422 |
| Mar 26 2024 | 7.31 | 0.16 | 2.24% | 7.20 | 7.40 | 7.20 | 89,938 |
| Mar 25 2024 | 7.15 | -0.12 | -1.65% | 7.29 | 7.29 | 7.15 | 54,258 |
| Mar 22 2024 | 7.27 | -0.03 | -0.41% | 7.33 | 7.37 | 7.25 | 21,636 |
| Mar 21 2024 | 7.30 | -0.04 | -0.54% | 7.38 | 7.39 | 7.30 | 26,303 |
| Mar 20 2024 | 7.34 | -0.02 | -0.27% | 7.39 | 7.39 | 7.2801 | 62,303 |
| Mar 19 2024 | 7.36 | -0.03 | -0.41% | 7.38 | 7.40 | 7.3539 | 17,915 |
| Mar 18 2024 | 7.39 | 0.02 | 0.27% | 7.40 | 7.40 | 7.2703 | 69,214 |
| Mar 15 2024 | 7.37 | 0.17 | 2.36% | 7.20 | 7.40 | 7.19 | 111,068 |
| Mar 14 2024 | 7.20 | -0.19 | -2.57% | 7.32 | 7.32 | 7.18 | 82,652 |
| Mar 13 2024 | 7.39 | -0.02 | -0.27% | 7.45 | 7.45 | 7.34 | 25,565 |
| Mar 12 2024 | 7.41 | 0.07 | 0.95% | 7.38 | 7.46 | 7.32 | 67,358 |
| Mar 11 2024 | 7.34 | 0.04 | 0.55% | 7.32 | 7.3784 | 7.29 | 40,708 |
| Mar 08 2024 | 7.30 | -0.04 | -0.54% | 7.39 | 7.39 | 7.27 | 59,309 |
| Mar 07 2024 | 7.34 | 0.01 | 0.14% | 7.32 | 7.34 | 7.31 | 68,166 |
| Mar 06 2024 | 7.33 | 0.08 | 1.10% | 7.30 | 7.35 | 7.25 | 41,185 |
| Mar 05 2024 | 7.25 | 0.00 | 0.00% | 7.27 | 7.30 | 7.22 | 28,974 |
| Mar 04 2024 | 7.25 | -0.03 | -0.41% | 7.25 | 7.30 | 7.22 | 48,393 |
| Mar 01 2024 | 7.28 | 0.05 | 0.69% | 7.28 | 7.29 | 7.21 | 33,154 |
| Feb 29 2024 | 7.23 | -0.02 | -0.28% | 7.29 | 7.29 | 7.21 | 20,493 |
| Feb 28 2024 | 7.25 | 0.03 | 0.42% | 7.25 | 7.2899 | 7.1911 | 27,891 |
| Feb 27 2024 | 7.22 | 0.02 | 0.28% | 7.27 | 7.28 | 7.18 | 43,475 |
| Feb 26 2024 | 7.20 | 0.05 | 0.70% | 7.12 | 7.23 | 7.12 | 50,907 |
| Feb 23 2024 | 7.15 | -0.04 | -0.56% | 7.19 | 7.24 | 7.11 | 40,325 |
| Feb 22 2024 | 7.19 | -0.10 | -1.37% | 7.30 | 7.3414 | 7.19 | 40,556 |
| Feb 21 2024 | 7.29 | -0.10 | -1.35% | 7.41 | 7.4599 | 7.29 | 20,478 |
| Feb 20 2024 | 7.39 | -0.07 | -0.94% | 7.45 | 7.48 | 7.37 | 40,552 |
| Feb 16 2024 | 7.46 | -0.03 | -0.40% | 7.49 | 7.53 | 7.46 | 27,972 |
| Feb 15 2024 | 7.49 | 0.11 | 1.49% | 7.33 | 7.51 | 7.33 | 56,667 |
| Feb 14 2024 | 7.38 | 0.05 | 0.68% | 7.31 | 7.40 | 7.26 | 35,847 |
| Feb 13 2024 | 7.33 | 0.11 | 1.52% | 7.17 | 7.33 | 7.17 | 52,429 |
| Feb 12 2024 | 7.22 | 0.12 | 1.68% | 7.17 | 7.22 | 7.11 | 54,359 |
| Feb 09 2024 | 7.101 | 0.00 | 0.01% | 7.13 | 7.16 | 7.09 | 41,427 |
| Feb 08 2024 | 7.10 | -0.01 | -0.14% | 7.14 | 7.14 | 7.0828 | 16,708 |
| Feb 07 2024 | 7.11 | -0.10 | -1.39% | 7.24 | 7.24 | 7.08 | 76,363 |
| Feb 06 2024 | 7.21 | 0.09 | 1.26% | 7.13 | 7.22 | 7.13 | 42,714 |
| Feb 05 2024 | 7.12 | 0.03 | 0.42% | 7.11 | 7.185 | 7.0587 | 44,543 |
