MCY(MCY)
MCY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $103.23 | $104.00 | $101.94 | $102.88 | 227,500 |
| 10/12/2026 | $103.05 | $103.50 | $102.08 | $102.70 | 345,216 |
| 10/9/2026 | $102.01 | $103.50 | $102.01 | $102.75 | 253,900 |
| 10/8/2026 | $102.30 | $103.37 | $101.34 | $102.29 | 351,421 |
| 10/7/2026 | $102.00 | $104.01 | $102.00 | $102.29 | 334,300 |
| 10/6/2026 | $102.01 | $103.81 | $102.01 | $103.00 | 370,700 |
| 10/5/2026 | $102.03 | $102.87 | $101.79 | $101.91 | 382,232 |
| 10/2/2026 | $101.30 | $102.82 | $101.00 | $102.27 | 285,900 |
| 10/1/2026 | $99.05 | $100.67 | $99.05 | $100.27 | 365,307 |
| 9/30/2026 | $99.62 | $99.84 | $98.26 | $98.85 | 538,142 |
| 9/29/2026 | $98.33 | $100.49 | $98.07 | $99.87 | 201,300 |
| 9/28/2026 | $99.51 | $99.85 | $98.60 | $98.85 | 345,600 |
| 9/25/2026 | $98.73 | $99.93 | $97.75 | $99.41 | 264,500 |
| 9/24/2026 | $97.90 | $99.41 | $97.90 | $98.29 | 307,422 |
| 9/23/2026 | $97.52 | $98.59 | $96.68 | $97.84 | 238,112 |
| 9/22/2026 | $100.54 | $100.54 | $97.10 | $97.93 | 254,552 |
| 9/21/2026 | $101.07 | $101.39 | $100.07 | $100.34 | 203,245 |
| 9/18/2026 | $99.50 | $100.94 | $98.38 | $100.94 | 672,492 |
| 9/17/2026 | $102.66 | $103.12 | $100.35 | $100.54 | 303,800 |
| 9/16/2026 | $102.17 | $102.87 | $101.11 | $101.93 | 216,922 |
| 9/15/2026 | $103.24 | $104.45 | $101.77 | $102.51 | 617,749 |
| 9/14/2026 | $103.43 | $104.50 | $103.27 | $103.44 | 261,803 |
| 9/11/2026 | $103.77 | $103.82 | $101.62 | $102.34 | 245,100 |
| 9/10/2026 | $101.84 | $102.67 | $100.69 | $102.65 | 418,750 |
| 9/9/2026 | $102.00 | $102.12 | $100.68 | $101.06 | 182,200 |
| 9/8/2026 | $103.50 | $104.17 | $102.00 | $102.64 | 305,803 |
| 9/4/2026 | $105.11 | $105.43 | $104.01 | $104.53 | 229,118 |
| 9/3/2026 | $103.07 | $107.20 | $103.07 | $106.05 | 357,537 |
| 9/2/2026 | $101.70 | $104.06 | $101.25 | $102.91 | 314,749 |
| 9/1/2026 | $102.36 | $103.42 | $100.67 | $101.08 | 266,800 |
| 8/31/2026 | $103.49 | $104.01 | $101.29 | $101.96 | 284,324 |
| 8/28/2026 | $103.00 | $104.20 | $102.21 | $102.97 | 207,448 |
| 8/27/2026 | $106.05 | $106.05 | $99.76 | $102.64 | 295,722 |
| 8/26/2026 | $104.56 | $106.40 | $104.55 | $105.07 | 202,006 |
| 8/25/2026 | $106.89 | $106.89 | $103.84 | $104.48 | 138,400 |
| 8/24/2026 | $105.93 | $107.15 | $105.77 | $106.28 | 183,700 |
| 8/21/2026 | $104.35 | $106.13 | $104.06 | $105.70 | 271,122 |
| 8/20/2026 | $103.68 | $104.44 | $103.17 | $103.87 | 301,100 |
| 8/19/2026 | $106.91 | $107.70 | $104.21 | $104.31 | 249,400 |
| 8/18/2026 | $107.48 | $109.12 | $105.97 | $106.32 | 337,100 |
| 8/17/2026 | $105.17 | $106.83 | $104.89 | $106.38 | 205,500 |
| 8/14/2026 | $104.93 | $105.89 | $104.57 | $105.38 | 149,800 |
| 8/13/2026 | $106.74 | $106.77 | $104.70 | $104.92 | 185,100 |
| 8/12/2026 | $105.61 | $106.99 | $105.45 | $105.52 | 182,833 |
| 8/11/2026 | $106.55 | $107.62 | $104.87 | $105.76 | 377,403 |
| 8/10/2026 | $108.32 | $109.48 | $105.82 | $106.94 | 273,800 |
| 8/7/2026 | $107.40 | $109.53 | $106.17 | $109.50 | 276,930 |
| 8/6/2026 | $109.19 | $109.51 | $106.27 | $107.44 | 427,600 |
| 8/5/2026 | $110.95 | $112.00 | $107.37 | $109.61 | 496,700 |
| 8/4/2026 | $106.13 | $107.75 | $105.21 | $106.60 | 472,282 |
| 8/3/2026 | $107.58 | $108.78 | $106.72 | $107.26 | 257,100 |
| 7/31/2026 | $105.98 | $107.73 | $105.46 | $107.12 | 232,600 |
| 7/30/2026 | $108.74 | $109.29 | $105.69 | $106.73 | 264,932 |
| 7/29/2026 | $109.21 | $110.29 | $108.26 | $108.37 | 366,700 |
| 7/28/2026 | $108.70 | $110.90 | $108.70 | $109.51 | 259,500 |
| 7/27/2026 | $106.13 | $108.73 | $106.13 | $108.42 | 188,670 |
| 7/24/2026 | $106.09 | $107.50 | $105.46 | $107.28 | 221,910 |
| 7/23/2026 | $102.57 | $105.65 | $100.75 | $105.46 | 280,845 |
| 7/22/2026 | $104.86 | $104.97 | $101.40 | $102.74 | 348,100 |
| 7/21/2026 | $106.28 | $106.64 | $104.72 | $105.77 | 221,939 |
| 7/20/2026 | $106.62 | $107.65 | $106.22 | $106.30 | 196,000 |
| 7/17/2026 | $107.62 | $109.75 | $105.71 | $106.25 | 287,411 |
| 7/16/2026 | $104.85 | $108.11 | $104.85 | $107.49 | 256,900 |
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
