MCY(MCY)
MCY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $101.93 | $103.86 | $101.08 | $102.93 | 289,426 |
| 5/19/2026 | $99.75 | $101.87 | $99.60 | $101.43 | 183,100 |
| 5/18/2026 | $99.62 | $103.83 | $99.62 | $100.63 | 381,138 |
| 5/15/2026 | $98.97 | $99.72 | $97.71 | $98.10 | 188,100 |
| 5/14/2026 | $100.25 | $101.08 | $98.57 | $98.63 | 158,911 |
| 5/13/2026 | $101.75 | $102.17 | $99.00 | $99.57 | 243,531 |
| 5/12/2026 | $99.56 | $102.37 | $97.28 | $101.72 | 313,300 |
| 5/11/2026 | $100.09 | $100.95 | $98.36 | $99.05 | 246,800 |
| 5/8/2026 | $98.86 | $100.56 | $97.68 | $99.67 | 280,603 |
| 5/7/2026 | $95.71 | $98.13 | $94.59 | $98.01 | 296,115 |
| 5/6/2026 | $98.80 | $100.69 | $92.00 | $96.02 | 390,900 |
| 5/5/2026 | $95.53 | $98.37 | $95.19 | $97.53 | 268,909 |
| 5/4/2026 | $95.60 | $96.89 | $93.88 | $95.49 | 213,700 |
| 5/1/2026 | $97.87 | $98.50 | $95.86 | $96.27 | 156,200 |
| 4/30/2026 | $94.90 | $97.84 | $94.49 | $97.31 | 173,537 |
| 4/29/2026 | $97.74 | $98.18 | $95.39 | $95.65 | 199,700 |
| 4/28/2026 | $98.35 | $99.40 | $97.38 | $98.23 | 278,800 |
| 4/27/2026 | $96.12 | $98.60 | $95.70 | $98.15 | 179,400 |
| 4/24/2026 | $97.50 | $98.12 | $96.09 | $96.47 | 150,800 |
| 4/23/2026 | $96.74 | $98.80 | $96.21 | $97.64 | 290,100 |
| 4/22/2026 | $95.35 | $96.25 | $93.95 | $96.23 | 186,206 |
| 4/21/2026 | $95.49 | $96.37 | $94.40 | $95.45 | 153,318 |
| 4/20/2026 | $95.85 | $97.18 | $94.51 | $94.90 | 155,700 |
| 4/17/2026 | $94.59 | $96.49 | $94.42 | $96.27 | 289,749 |
| 4/16/2026 | $93.19 | $94.52 | $93.11 | $94.49 | 351,824 |
| 4/15/2026 | $93.02 | $94.21 | $92.40 | $93.54 | 145,213 |
| 4/14/2026 | $93.08 | $94.19 | $92.87 | $93.32 | 176,163 |
| 4/13/2026 | $91.98 | $93.88 | $91.98 | $93.79 | 187,952 |
| 4/10/2026 | $94.00 | $94.25 | $91.52 | $92.21 | 167,100 |
| 4/9/2026 | $92.51 | $95.09 | $92.51 | $94.10 | 191,370 |
| 4/8/2026 | $90.80 | $93.25 | $90.80 | $92.98 | 242,003 |
| 4/7/2026 | $89.28 | $90.75 | $87.83 | $90.19 | 230,016 |
| 4/6/2026 | $87.69 | $89.11 | $86.03 | $89.09 | 97,700 |
| 4/2/2026 | $86.58 | $88.68 | $86.00 | $88.21 | 180,600 |
| 4/1/2026 | $89.00 | $89.65 | $86.70 | $86.77 | 273,442 |
| 3/31/2026 | $88.67 | $89.32 | $86.73 | $88.15 | 137,531 |
| 3/30/2026 | $86.85 | $88.08 | $86.32 | $87.83 | 179,021 |
| 3/27/2026 | $88.25 | $88.33 | $85.35 | $86.02 | 239,512 |
| 3/26/2026 | $88.39 | $89.28 | $87.66 | $88.37 | 180,700 |
| 3/25/2026 | $89.48 | $90.37 | $87.87 | $88.41 | 178,041 |
| 3/24/2026 | $87.00 | $89.30 | $86.58 | $88.60 | 175,800 |
| 3/23/2026 | $88.63 | $88.91 | $86.74 | $87.54 | 247,400 |
| 3/20/2026 | $87.99 | $87.99 | $86.21 | $86.83 | 733,506 |
| 3/19/2026 | $87.74 | $89.37 | $87.24 | $87.96 | 222,504 |
| 3/18/2026 | $89.40 | $90.86 | $87.82 | $87.85 | 228,730 |
| 3/17/2026 | $91.59 | $92.11 | $89.50 | $89.63 | 207,640 |
| 3/16/2026 | $90.01 | $90.95 | $89.39 | $90.44 | 205,804 |
| 3/13/2026 | $88.94 | $90.67 | $87.59 | $88.96 | 180,505 |
| 3/12/2026 | $86.75 | $88.38 | $85.82 | $87.58 | 207,000 |
| 3/11/2026 | $88.35 | $88.88 | $87.00 | $88.60 | 258,200 |
| 3/10/2026 | $89.38 | $91.40 | $88.85 | $89.04 | 358,146 |
| 3/9/2026 | $89.94 | $90.65 | $87.30 | $89.69 | 287,016 |
| 3/6/2026 | $90.27 | $90.65 | $87.92 | $90.48 | 300,827 |
| 3/5/2026 | $92.19 | $92.74 | $88.85 | $91.23 | 273,500 |
| 3/4/2026 | $91.19 | $93.31 | $90.01 | $93.05 | 469,500 |
| 3/3/2026 | $90.39 | $91.34 | $87.76 | $91.28 | 200,500 |
| 3/2/2026 | $90.45 | $91.72 | $90.29 | $91.58 | 234,907 |
| 2/27/2026 | $90.30 | $91.44 | $89.63 | $90.58 | 314,500 |
| 2/26/2026 | $89.46 | $90.24 | $88.96 | $89.85 | 309,200 |
| 2/25/2026 | $86.95 | $89.00 | $85.58 | $88.74 | 479,536 |
| 2/24/2026 | $83.50 | $85.91 | $82.42 | $85.77 | 289,048 |
| 2/23/2026 | $86.62 | $86.62 | $83.50 | $83.81 | 465,146 |
| 2/20/2026 | $87.09 | $87.09 | $84.09 | $86.44 | 480,500 |