Register to chat with like-minded investors on our interactive forums.
MCDC34 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 66.74 | 0.26 | 0.39% | 66.48 | 67.27 | 66.29 | 3,185 |
| May 23 2024 | 66.48 | -1.81 | -2.65% | 68.43 | 68.43 | 66.01 | 6,239 |
| May 22 2024 | 68.29 | 0.25 | 0.37% | 68.18 | 68.74 | 68.18 | 1,639 |
| May 21 2024 | 68.04 | -0.13 | -0.19% | 68.17 | 68.55 | 68.00 | 4,819 |
| May 20 2024 | 68.17 | -0.99 | -1.43% | 69.31 | 70.01 | 67.87 | 6,654 |
| May 17 2024 | 69.16 | -0.84 | -1.20% | 69.50 | 70.28 | 69.16 | 2,715 |
| May 16 2024 | 70.00 | -0.42 | -0.60% | 70.57 | 70.70 | 70.00 | 1,103 |
| May 15 2024 | 70.42 | 1.02 | 1.47% | 69.55 | 70.53 | 69.55 | 4,640 |
| May 14 2024 | 69.40 | -0.64 | -0.91% | 70.04 | 70.04 | 68.97 | 2,181 |
| May 13 2024 | 70.04 | -1.02 | -1.44% | 71.05 | 71.05 | 69.93 | 2,204 |
| May 10 2024 | 71.06 | 2.12 | 3.08% | 69.08 | 71.06 | 68.80 | 5,263 |
| May 09 2024 | 68.94 | 0.64 | 0.94% | 68.81 | 69.30 | 68.81 | 1,101 |
| May 08 2024 | 68.30 | 0.60 | 0.89% | 67.85 | 68.52 | 67.83 | 1,605 |
| May 07 2024 | 67.70 | -0.97 | -1.41% | 68.81 | 68.81 | 67.70 | 3,385 |
| May 06 2024 | 68.67 | 0.21 | 0.31% | 68.47 | 69.02 | 68.31 | 8,076 |
| May 03 2024 | 68.46 | -1.59 | -2.27% | 70.05 | 70.05 | 68.25 | 7,750 |
| May 02 2024 | 70.05 | -1.00 | -1.41% | 71.10 | 71.10 | 69.79 | 16,987 |
| Apr 30 2024 | 71.05 | 0.93 | 1.33% | 70.13 | 71.60 | 67.76 | 3,049 |
| Apr 29 2024 | 70.12 | 0.04 | 0.06% | 70.23 | 70.60 | 69.73 | 7,628 |
| Apr 26 2024 | 70.08 | -0.69 | -0.97% | 70.92 | 70.92 | 69.57 | 2,718 |
| Apr 25 2024 | 70.77 | -0.21 | -0.30% | 71.20 | 72.10 | 70.77 | 1,945 |
| Apr 24 2024 | 70.98 | -0.05 | -0.07% | 70.50 | 71.15 | 70.31 | 1,977 |
| Apr 23 2024 | 71.03 | -0.02 | -0.03% | 71.05 | 71.54 | 70.55 | 1,306 |
| Apr 22 2024 | 71.05 | 0.49 | 0.69% | 70.57 | 71.50 | 70.57 | 1,746 |
| Apr 19 2024 | 70.56 | -0.21 | -0.30% | 70.50 | 71.20 | 70.45 | 3,773 |
| Apr 18 2024 | 70.77 | 0.14 | 0.20% | 70.63 | 71.18 | 70.63 | 1,741 |
| Apr 17 2024 | 70.63 | 0.84 | 1.20% | 69.51 | 70.63 | 69.50 | 3,405 |
| Apr 16 2024 | 69.79 | 0.89 | 1.29% | 68.90 | 70.30 | 68.90 | 3,769 |
| Apr 15 2024 | 68.90 | 0.27 | 0.39% | 68.70 | 69.60 | 68.70 | 3,318 |
| Apr 12 2024 | 68.63 | 0.17 | 0.25% | 68.60 | 68.85 | 68.34 | 1,530 |
| Apr 11 2024 | 68.46 | 0.47 | 0.69% | 68.14 | 68.61 | 67.98 | 527 |
| Apr 10 2024 | 67.99 | 0.54 | 0.80% | 67.46 | 68.18 | 67.22 | 1,649 |
| Apr 09 2024 | 67.45 | 0.25 | 0.37% | 66.86 | 67.50 | 66.59 | 1,728 |
| Apr 08 2024 | 67.20 | -0.45 | -0.67% | 67.00 | 67.83 | 66.95 | 2,756 |
| Apr 05 2024 | 67.65 | -0.35 | -0.51% | 68.00 | 68.39 | 67.44 | 4,070 |
| Apr 04 2024 | 68.00 | -1.27 | -1.83% | 69.27 | 69.69 | 68.00 | 3,467 |
| Apr 03 2024 | 69.27 | -0.96 | -1.37% | 70.38 | 70.53 | 69.27 | 2,904 |
| Apr 02 2024 | 70.23 | -0.26 | -0.37% | 70.49 | 70.54 | 70.04 | 522 |
| Apr 01 2024 | 70.49 | -0.21 | -0.30% | 70.70 | 71.00 | 70.23 | 1,171 |
| Mar 28 2024 | 70.70 | 0.50 | 0.71% | 69.57 | 70.77 | 69.57 | 1,032 |
| Mar 27 2024 | 70.20 | 0.61 | 0.88% | 69.73 | 70.20 | 69.48 | 2,403 |
| Mar 26 2024 | 69.59 | 0.30 | 0.43% | 69.29 | 69.70 | 69.13 | 461 |
| Mar 25 2024 | 69.29 | -1.38 | -1.95% | 70.66 | 70.66 | 69.05 | 3,178 |
| Mar 22 2024 | 70.67 | -0.10 | -0.14% | 70.83 | 70.91 | 70.28 | 761 |
| Mar 21 2024 | 70.77 | -0.06 | -0.08% | 70.98 | 71.05 | 70.29 | 1,430 |
| Mar 20 2024 | 70.83 | -0.15 | -0.21% | 71.36 | 71.36 | 70.28 | 2,138 |
| Mar 19 2024 | 70.98 | 1.11 | 1.59% | 70.01 | 71.32 | 70.01 | 2,889 |
| Mar 18 2024 | 69.87 | 0.29 | 0.42% | 69.59 | 70.25 | 69.51 | 5,103 |
| Mar 15 2024 | 69.58 | -0.35 | -0.50% | 70.08 | 70.60 | 69.58 | 40,978 |
| Mar 14 2024 | 69.93 | -0.47 | -0.67% | 70.40 | 70.49 | 69.20 | 2,319 |
| Mar 13 2024 | 70.40 | -3.10 | -4.22% | 73.02 | 73.31 | 70.12 | 12,480 |
| Mar 12 2024 | 73.50 | 0.21 | 0.29% | 73.30 | 73.73 | 73.17 | 1,677 |
| Mar 11 2024 | 73.29 | 0.39 | 0.53% | 72.50 | 73.50 | 72.45 | 2,623 |
| Mar 08 2024 | 72.90 | 0.89 | 1.24% | 72.16 | 73.00 | 71.88 | 47,784 |
| Mar 07 2024 | 72.01 | 0.01 | 0.01% | 72.16 | 72.79 | 71.99 | 1,967 |
| Mar 06 2024 | 72.00 | -0.25 | -0.35% | 72.24 | 72.78 | 72.00 | 621 |
| Mar 05 2024 | 72.25 | 0.46 | 0.64% | 71.79 | 72.61 | 71.60 | 4,107 |
| Mar 04 2024 | 71.79 | -0.15 | -0.21% | 71.94 | 72.00 | 71.35 | 2,504 |
| Mar 01 2024 | 71.94 | -1.06 | -1.45% | 73.00 | 73.00 | 71.67 | 64,248 |
| Feb 29 2024 | 73.00 | -0.65 | -0.88% | 73.65 | 73.65 | 72.50 | 4,005 |
| Feb 28 2024 | 73.65 | 1.14 | 1.57% | 72.66 | 73.65 | 72.60 | 4,330 |
| Feb 27 2024 | 72.51 | -1.55 | -2.09% | 74.00 | 74.00 | 72.42 | 13,427 |
