MCB(MCB)
MCB
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $87.61 | $88.01 | $86.22 | $86.31 | 88,644 |
| 10/12/2026 | $86.63 | $88.41 | $86.60 | $86.89 | 135,100 |
| 10/9/2026 | $87.85 | $87.85 | $86.14 | $86.62 | 97,349 |
| 10/8/2026 | $86.36 | $88.24 | $86.36 | $87.49 | 94,400 |
| 10/7/2026 | $88.21 | $88.28 | $86.87 | $87.05 | 121,819 |
| 10/6/2026 | $89.03 | $89.84 | $88.20 | $88.73 | 85,300 |
| 10/5/2026 | $89.71 | $89.71 | $87.48 | $88.54 | 202,723 |
| 10/2/2026 | $88.42 | $89.75 | $88.25 | $89.25 | 105,100 |
| 10/1/2026 | $86.72 | $87.76 | $85.00 | $87.60 | 127,216 |
| 9/30/2026 | $87.34 | $87.91 | $86.38 | $87.12 | 119,156 |
| 9/29/2026 | $88.84 | $89.32 | $86.82 | $87.48 | 112,200 |
| 9/28/2026 | $89.82 | $89.95 | $88.43 | $88.64 | 139,121 |
| 9/25/2026 | $88.96 | $90.21 | $88.80 | $89.60 | 119,504 |
| 9/24/2026 | $88.23 | $88.90 | $87.50 | $88.62 | 102,800 |
| 9/23/2026 | $88.19 | $89.20 | $87.53 | $87.73 | 114,939 |
| 9/22/2026 | $90.00 | $90.30 | $88.28 | $88.36 | 134,467 |
| 9/21/2026 | $89.32 | $90.30 | $88.84 | $89.27 | 173,119 |
| 9/18/2026 | $88.37 | $89.36 | $87.30 | $89.19 | 193,951 |
| 9/17/2026 | $90.61 | $91.03 | $88.60 | $88.93 | 132,300 |
| 9/16/2026 | $90.90 | $90.90 | $87.95 | $89.74 | 129,824 |
| 9/15/2026 | $90.92 | $92.36 | $90.21 | $90.50 | 154,914 |
| 9/14/2026 | $90.77 | $91.88 | $90.70 | $91.29 | 112,800 |
| 9/11/2026 | $91.66 | $91.66 | $89.74 | $90.79 | 82,373 |
| 9/10/2026 | $89.92 | $90.85 | $89.45 | $90.65 | 242,650 |
| 9/9/2026 | $90.69 | $91.94 | $89.64 | $90.21 | 102,000 |
| 9/8/2026 | $92.37 | $92.72 | $91.27 | $91.46 | 73,800 |
| 9/4/2026 | $91.94 | $93.52 | $91.94 | $93.19 | 116,800 |
| 9/3/2026 | $91.53 | $93.19 | $91.53 | $92.07 | 123,848 |
| 9/2/2026 | $90.24 | $92.07 | $90.24 | $91.45 | 66,851 |
| 9/1/2026 | $90.88 | $91.00 | $88.92 | $89.49 | 75,500 |
| 8/31/2026 | $91.70 | $91.86 | $90.54 | $90.78 | 86,807 |
| 8/28/2026 | $91.44 | $92.86 | $90.99 | $91.79 | 88,731 |
| 8/27/2026 | $90.65 | $91.99 | $90.05 | $91.68 | 121,600 |
| 8/26/2026 | $91.11 | $91.41 | $90.35 | $91.32 | 77,408 |
| 8/25/2026 | $90.91 | $92.21 | $90.40 | $90.78 | 92,018 |
| 8/24/2026 | $91.76 | $92.34 | $90.42 | $90.47 | 98,329 |
| 8/21/2026 | $92.24 | $93.08 | $91.06 | $91.94 | 103,237 |
| 8/20/2026 | $91.03 | $92.46 | $90.75 | $91.63 | 117,942 |
| 8/19/2026 | $93.03 | $93.42 | $91.21 | $91.41 | 182,924 |
| 8/18/2026 | $93.39 | $93.50 | $92.39 | $92.59 | 73,900 |
| 8/17/2026 | $94.14 | $94.97 | $92.88 | $93.34 | 67,235 |
| 8/14/2026 | $94.41 | $94.90 | $93.46 | $94.04 | 122,645 |
| 8/13/2026 | $95.29 | $95.95 | $93.67 | $94.40 | 104,900 |
| 8/12/2026 | $93.66 | $95.13 | $93.32 | $94.59 | 83,501 |
| 8/11/2026 | $92.97 | $93.64 | $92.51 | $92.92 | 96,002 |
| 8/10/2026 | $92.01 | $92.70 | $91.66 | $92.42 | 97,200 |
| 8/7/2026 | $93.48 | $93.87 | $92.24 | $92.86 | 70,530 |
| 8/6/2026 | $94.04 | $94.76 | $92.67 | $92.85 | 86,700 |
| 8/5/2026 | $94.60 | $94.61 | $93.12 | $94.04 | 129,724 |
| 8/4/2026 | $92.80 | $95.66 | $91.80 | $94.21 | 161,700 |
| 8/3/2026 | $92.68 | $93.95 | $92.25 | $92.62 | 153,400 |
| 7/31/2026 | $93.00 | $93.27 | $92.00 | $92.48 | 176,200 |
| 7/30/2026 | $93.49 | $94.08 | $92.10 | $92.82 | 96,600 |
| 7/29/2026 | $91.26 | $93.20 | $88.84 | $92.58 | 274,000 |
| 7/28/2026 | $91.52 | $93.00 | $89.37 | $92.06 | 218,200 |
| 7/27/2026 | $92.11 | $92.35 | $91.01 | $91.23 | 125,003 |
| 7/24/2026 | $91.30 | $93.22 | $90.05 | $91.03 | 131,434 |
| 7/23/2026 | $88.99 | $91.27 | $88.39 | $90.79 | 234,938 |
| 7/22/2026 | $87.30 | $91.86 | $86.49 | $90.19 | 596,500 |
| 7/21/2026 | $99.37 | $99.37 | $97.24 | $99.07 | 188,907 |
| 7/20/2026 | $98.17 | $98.75 | $97.21 | $98.55 | 108,600 |
| 7/17/2026 | $99.89 | $100.84 | $98.19 | $98.45 | 104,809 |
| 7/16/2026 | $98.26 | $101.38 | $98.26 | $101.36 | 115,600 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Financial Services Stocks
More Financial Services stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
