FinData: Historical Data for NASDAQ, MCFT

Tuesday, 07 May 2024

Mcbc Holdings Inc.

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	21.25	21.25	20.20	20.23	123,600
13/10/22	20.59	21.48	20.39	21.23	198,700
12/10/22	20.46	21.00	20.34	21.00	236,100
11/10/22	20.06	20.89	20.06	20.36	323,500
10/10/22	19.77	20.23	19.56	20.22	153,500
07/10/22	19.71	19.71	19.29	19.62	95,200
06/10/22	19.81	20.19	19.79	19.93	109,100
05/10/22	19.78	20.07	19.73	19.96	110,400
04/10/22	19.45	20.19	19.45	20.15	184,800
03/10/22	19.03	19.09	18.55	19.02	111,700
30/09/22	19.32	19.50	18.68	18.85	256,200
29/09/22	19.36	19.36	18.58	19.33	113,400
28/09/22	19.23	19.84	19.18	19.74	85,600
26/09/22	19.29	19.63	18.49	18.67	137,800
23/09/22	19.69	19.69	19.12	19.51	161,400
22/09/22	20.26	20.31	19.79	19.85	128,500
21/09/22	20.86	21.06	20.34	20.37	107,800
20/09/22	21.37	21.57	20.74	20.84	88,500
19/09/22	21.29	21.92	21.29	21.64	135,700
16/09/22	21.87	22.00	21.44	21.55	270,700
15/09/22	21.37	22.08	21.37	21.96	261,400
14/09/22	21.76	21.99	21.34	21.42	165,500
13/09/22	21.59	22.04	21.42	21.63	319,900
12/09/22	21.56	22.07	21.56	21.99	226,400
09/09/22	20.70	21.23	20.14	21.17	308,200
08/09/22	22.80	22.80	20.02	20.74	756,000
07/09/22	23.66	24.08	23.37	23.75	174,900
06/09/22	23.28	23.56	21.83	23.54	307,900
02/09/22	23.73	23.79	23.04	23.22	64,900
01/09/22	23.89	23.89	23.31	23.42	67,200
31/08/22	24.66	25.02	24.04	24.09	63,300
30/08/22	24.99	25.04	24.40	24.54	45,000
29/08/22	25.36	25.38	24.95	24.95	42,700
26/08/22	26.50	26.66	25.53	25.60	71,400
25/08/22	25.95	26.85	25.53	26.42	88,500
24/08/22	26.10	26.24	25.46	25.69	71,400
23/08/22	25.35	26.33	25.35	26.04	86,600
22/08/22	26.33	26.40	25.15	25.40	70,400
19/08/22	26.79	26.88	26.12	26.55	192,800
18/08/22	26.47	26.72	26.10	26.56	118,500
17/08/22	26.33	26.68	26.31	26.50	109,700
16/08/22	26.31	27.00	24.90	26.46	174,600
15/08/22	26.00	26.41	25.73	26.23	96,200

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%