MCSE Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Aug 23 2024 | 15.2161 | 0.21 | 1.40% | 15.18 | 15.2161 | 15.18 | 200 |
Aug 22 2024 | 15.0058 | -0.14 | -0.89% | 15.20 | 15.20 | 14.99 | 384 |
Aug 21 2024 | 15.1413 | 0.15 | 1.01% | 15.14 | 15.1413 | 15.11 | 300 |
Aug 20 2024 | 14.99 | -0.07 | -0.48% | 15.01 | 15.01 | 14.97 | 16,689 |
Aug 19 2024 | 15.062 | 0.23 | 1.56% | 14.96 | 15.062 | 14.96 | 356 |
Aug 16 2024 | 14.83 | -0.01 | -0.07% | 14.76 | 14.83 | 14.76 | 352 |
Aug 15 2024 | 14.84 | 0.28 | 1.92% | 14.72 | 14.84 | 14.72 | 103 |
Aug 14 2024 | 14.56 | 0.17 | 1.18% | 14.52 | 14.56 | 14.52 | 102 |
Aug 13 2024 | 14.39 | 0.18 | 1.27% | 14.19 | 14.39 | 14.19 | 1,491 |
Aug 12 2024 | 14.21 | -0.02 | -0.14% | 14.25 | 14.25 | 14.17 | 102 |
Aug 09 2024 | 14.23 | -0.02 | -0.14% | 14.15 | 14.23 | 14.15 | 901 |
Aug 08 2024 | 14.25 | 0.34 | 2.44% | 14.06 | 14.25 | 14.06 | 902 |
Aug 07 2024 | 13.91 | -0.14 | -0.99% | 14.25 | 14.25 | 13.91 | 1,851 |
Aug 06 2024 | 14.0496 | 0.10 | 0.73% | 14.105 | 14.105 | 14.0496 | 329 |
Aug 05 2024 | 13.9475 | -0.21 | -1.50% | 13.79 | 13.98 | 13.79 | 2,756 |
Aug 02 2024 | 14.16 | -0.31 | -2.14% | 14.17 | 14.17 | 14.16 | 102 |
Aug 01 2024 | 14.47 | -0.30 | -2.03% | 14.67 | 14.7201 | 14.36 | 7,293 |
Jul 31 2024 | 14.77 | 0.31 | 2.11% | 14.74 | 14.77 | 14.73 | 902 |
Jul 30 2024 | 14.465 | 0.07 | 0.52% | 14.48 | 14.48 | 14.43 | 500 |
Jul 29 2024 | 14.39 | -0.11 | -0.76% | 14.37 | 14.39 | 14.33 | 9,114 |
Jul 26 2024 | 14.50 | 0.29 | 2.04% | 14.42 | 14.50 | 14.42 | 418 |
Jul 25 2024 | 14.21 | -0.15 | -1.04% | 14.21 | 14.22 | 14.21 | 551 |
Jul 24 2024 | 14.36 | -0.37 | -2.51% | 14.56 | 14.56 | 14.36 | 557 |
Jul 23 2024 | 14.73 | -0.06 | -0.41% | 14.72 | 14.7732 | 14.72 | 414 |
Jul 22 2024 | 14.79 | 0.27 | 1.86% | 14.70 | 14.80 | 14.68 | 5,204 |
Jul 19 2024 | 14.52 | -0.24 | -1.65% | 14.61 | 14.61 | 14.52 | 187 |
Jul 18 2024 | 14.7631 | -0.11 | -0.72% | 14.91 | 14.91 | 14.76 | 6,061 |
Jul 17 2024 | 14.87 | -0.39 | -2.55% | 14.97 | 14.97 | 14.87 | 1 |
Jul 16 2024 | 15.2591 | 0.10 | 0.68% | 15.2591 | 15.2591 | 15.2591 | 0 |
Jul 15 2024 | 15.1553 | -0.16 | -1.08% | 15.28 | 15.30 | 15.1553 | 127 |
Jul 12 2024 | 15.32 | 0.20 | 1.35% | 15.23 | 15.425 | 15.23 | 442 |
Jul 11 2024 | 15.1157 | 0.11 | 0.70% | 15.1157 | 15.1157 | 15.1157 | 51 |
Jul 10 2024 | 15.01 | 0.21 | 1.42% | 14.88 | 15.01 | 14.88 | 1 |
Jul 09 2024 | 14.80 | -0.05 | -0.34% | 14.89 | 14.89 | 14.76 | 6,949 |
Jul 08 2024 | 14.85 | -0.22 | -1.46% | 15.08 | 15.08 | 14.85 | 2 |
Jul 05 2024 | 15.07 | 0.11 | 0.74% | 15.10 | 15.10 | 15.07 | 2 |
Jul 03 2024 | 14.96 | 0.20 | 1.35% | 14.91 | 14.971 | 14.91 | 1,415 |
Jul 02 2024 | 14.7614 | 0.10 | 0.69% | 14.7614 | 14.7614 | 14.7614 | 96 |
Jul 01 2024 | 14.66 | -0.10 | -0.68% | 14.72 | 14.72 | 14.66 | 8 |
Jun 28 2024 | 14.76 | 0.00 | 0.00% | 14.76 | 14.76 | 14.76 | 0 |
Jun 27 2024 | 14.76 | -0.07 | -0.44% | 14.76 | 14.76 | 14.76 | 479 |
Jun 26 2024 | 14.825 | -0.05 | -0.31% | 14.86 | 14.87 | 14.75 | 12,013 |
Jun 25 2024 | 14.8707 | 0.09 | 0.61% | 14.80 | 14.8707 | 14.80 | 1,001 |
Jun 24 2024 | 14.78 | -0.09 | -0.61% | 14.89 | 14.89 | 14.78 | 2 |
Jun 21 2024 | 14.8712 | -0.09 | -0.59% | 14.8712 | 14.8712 | 14.8712 | 82 |
Jun 20 2024 | 14.96 | -0.17 | -1.12% | 15.02 | 15.02 | 14.96 | 54 |
Jun 18 2024 | 15.13 | 0.05 | 0.33% | 15.05 | 15.14 | 15.05 | 531 |
Jun 17 2024 | 15.08 | 0.06 | 0.41% | 15.01 | 15.10 | 15.01 | 358 |
Jun 14 2024 | 15.0186 | -0.30 | -1.96% | 14.97 | 15.0186 | 14.97 | 103 |
Jun 13 2024 | 15.3194 | -0.14 | -0.91% | 15.3194 | 15.3194 | 15.3194 | 1 |
Jun 12 2024 | 15.46 | 0.22 | 1.44% | 15.51 | 15.51 | 15.46 | 23 |
Jun 11 2024 | 15.2401 | -0.05 | -0.32% | 15.18 | 15.2401 | 15.18 | 497 |
Jun 10 2024 | 15.2894 | -0.04 | -0.23% | 15.14 | 15.2894 | 15.14 | 78 |
Jun 07 2024 | 15.3253 | -0.15 | -0.94% | 15.3253 | 15.3253 | 15.3253 | 0 |
Jun 06 2024 | 15.4703 | 0.05 | 0.33% | 15.4537 | 15.4703 | 15.445 | 2,759 |
Jun 05 2024 | 15.42 | 0.32 | 2.12% | 15.29 | 15.43 | 15.29 | 102 |
Jun 04 2024 | 15.10 | 0.03 | 0.20% | 15.01 | 15.10 | 15.01 | 4,722 |
Jun 03 2024 | 15.07 | -0.01 | -0.07% | 15.08 | 15.08 | 15.07 | 36 |
May 31 2024 | 15.08 | 0.03 | 0.20% | 15.06 | 15.09 | 15.06 | 286 |
May 30 2024 | 15.0498 | 0.07 | 0.49% | 15.0498 | 15.0498 | 15.0498 | 0 |
May 29 2024 | 14.9764 | -0.31 | -2.05% | 14.98 | 14.98 | 14.9764 | 326 |
May 28 2024 | 15.29 | 0.00 | 0.00% | 15.29 | 15.29 | 15.29 | 0 |