MCK(MCK)
MCK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $866.97 | $867.83 | $855.50 | $866.38 | 828,709 |
| 4/16/2026 | $863.74 | $871.18 | $861.01 | $867.34 | 520,746 |
| 4/15/2026 | $861.84 | $869.97 | $857.84 | $863.42 | 465,639 |
| 4/14/2026 | $862.85 | $875.53 | $857.86 | $862.79 | 614,421 |
| 4/13/2026 | $865.47 | $870.71 | $855.18 | $864.57 | 554,752 |
| 4/10/2026 | $869.74 | $873.20 | $855.11 | $865.60 | 615,265 |
| 4/9/2026 | $869.01 | $879.10 | $868.03 | $873.43 | 593,241 |
| 4/8/2026 | $859.29 | $873.83 | $850.59 | $871.18 | 875,724 |
| 4/7/2026 | $857.81 | $866.00 | $845.52 | $856.62 | 892,153 |
| 4/6/2026 | $862.15 | $877.77 | $850.84 | $856.77 | 803,716 |
| 4/2/2026 | $872.17 | $887.25 | $866.79 | $884.28 | 570,800 |
| 4/1/2026 | $863.08 | $880.86 | $863.00 | $872.32 | 729,561 |
| 3/31/2026 | $866.71 | $866.71 | $846.73 | $865.36 | 898,972 |
| 3/30/2026 | $869.95 | $875.07 | $856.44 | $860.19 | 689,205 |
| 3/27/2026 | $862.52 | $864.90 | $852.55 | $860.16 | 841,000 |
| 3/26/2026 | $879.62 | $884.07 | $863.05 | $863.56 | 835,226 |
| 3/25/2026 | $881.33 | $892.22 | $877.03 | $879.75 | 669,500 |
| 3/24/2026 | $876.08 | $887.17 | $864.78 | $881.94 | 697,218 |
| 3/23/2026 | $896.17 | $904.43 | $876.74 | $877.01 | 660,310 |
| 3/20/2026 | $893.48 | $903.96 | $875.97 | $885.84 | 1.94M |
| 3/19/2026 | $922.67 | $934.17 | $898.07 | $898.95 | 899,301 |
| 3/18/2026 | $938.94 | $944.42 | $916.61 | $920.35 | 767,412 |
| 3/17/2026 | $942.91 | $948.63 | $923.95 | $941.89 | 755,754 |
| 3/16/2026 | $947.34 | $953.68 | $936.06 | $943.25 | 612,402 |
| 3/13/2026 | $950.35 | $959.95 | $937.34 | $940.91 | 543,300 |
| 3/12/2026 | $931.26 | $949.86 | $928.00 | $944.36 | 522,988 |
| 3/11/2026 | $921.15 | $940.43 | $917.97 | $934.29 | 478,185 |
| 3/10/2026 | $944.23 | $945.00 | $925.09 | $928.69 | 645,638 |
| 3/9/2026 | $920.11 | $942.17 | $913.09 | $942.16 | 765,801 |
| 3/6/2026 | $927.84 | $928.43 | $909.77 | $919.26 | 921,523 |
| 3/5/2026 | $948.10 | $948.38 | $920.04 | $931.35 | 1.48M |
| 3/4/2026 | $991.29 | $992.65 | $977.32 | $978.71 | 550,900 |
| 3/3/2026 | $989.05 | $999.00 | $973.00 | $995.69 | 571,756 |
| 3/2/2026 | $990.00 | $995.07 | $979.80 | $990.95 | 523,060 |
| 2/27/2026 | $977.28 | $987.37 | $974.00 | $987.37 | 1.06M |
| 2/26/2026 | $968.20 | $977.27 | $961.00 | $974.45 | 599,963 |
| 2/25/2026 | $959.85 | $965.46 | $953.00 | $963.24 | 657,560 |
| 2/24/2026 | $952.71 | $959.42 | $943.69 | $957.36 | 495,067 |
| 2/23/2026 | $945.00 | $963.00 | $943.69 | $949.25 | 545,250 |
| 2/20/2026 | $937.14 | $949.91 | $931.00 | $947.48 | 822,000 |
| 2/19/2026 | $948.32 | $950.76 | $932.14 | $937.14 | 651,238 |
| 2/18/2026 | $947.43 | $950.42 | $935.00 | $946.97 | 522,466 |
| 2/17/2026 | $942.20 | $950.00 | $935.67 | $946.47 | 551,600 |
| 2/13/2026 | $917.41 | $938.03 | $915.08 | $934.75 | 874,000 |
| 2/12/2026 | $953.32 | $968.61 | $894.59 | $916.00 | 1.55M |
| 2/11/2026 | $933.39 | $953.56 | $930.34 | $953.19 | 833,374 |
| 2/10/2026 | $965.00 | $966.05 | $931.43 | $935.21 | 869,617 |
| 2/9/2026 | $950.00 | $967.11 | $939.53 | $962.32 | 785,364 |
| 2/6/2026 | $955.00 | $971.93 | $935.65 | $948.68 | 1.19M |
| 2/5/2026 | $862.00 | $971.93 | $862.00 | $957.80 | 2.25M |
| 2/4/2026 | $845.00 | $851.11 | $817.17 | $822.00 | 1.71M |
| 2/3/2026 | $842.26 | $855.99 | $841.04 | $851.12 | 799,600 |
| 2/2/2026 | $836.09 | $847.21 | $830.00 | $846.51 | 600,740 |
| 1/30/2026 | $819.43 | $833.84 | $818.70 | $831.21 | 699,100 |
| 1/29/2026 | $830.00 | $849.05 | $820.85 | $822.30 | 677,775 |
| 1/28/2026 | $829.36 | $834.07 | $815.00 | $826.62 | 541,050 |
| 1/27/2026 | $818.85 | $843.06 | $818.85 | $834.18 | 576,622 |
| 1/26/2026 | $822.68 | $831.38 | $822.00 | $826.62 | 567,786 |
| 1/23/2026 | $815.25 | $822.36 | $810.67 | $820.23 | 409,416 |
| 1/22/2026 | $823.83 | $826.68 | $814.99 | $817.05 | 583,713 |
| 1/21/2026 | $819.41 | $829.07 | $807.00 | $823.25 | 665,400 |
| 1/20/2026 | $838.42 | $847.89 | $820.63 | $821.84 | 705,200 |