Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MCON Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 43.00 | 0.00 | 0.00% | 43.00 | 43.00 | 43.00 | 168 |
| Jul 18 2024 | 43.00 | -1.00 | -2.27% | 44.00 | 44.00 | 43.00 | 8,984 |
| Jul 17 2024 | 44.00 | 0.00 | 0.00% | 44.00 | 44.00 | 44.00 | 159 |
| Jul 16 2024 | 44.00 | 0.00 | 0.00% | 44.00 | 44.00 | 44.00 | 0.00 |
| Jul 15 2024 | 44.00 | 0.00 | 0.00% | 44.00 | 44.00 | 44.00 | 0.00 |
| Jul 12 2024 | 44.00 | 0.00 | 0.00% | 44.00 | 44.00 | 44.00 | 0.00 |
| Jul 11 2024 | 44.00 | 0.00 | 0.00% | 44.00 | 44.00 | 44.00 | 13,661 |
| Jul 10 2024 | 44.00 | 0.00 | 0.00% | 44.00 | 44.00 | 44.00 | 4,294 |
| Jul 09 2024 | 44.00 | 0.00 | 0.00% | 44.00 | 44.00 | 44.00 | 8,600 |
| Jul 08 2024 | 44.00 | 0.00 | 0.00% | 44.00 | 44.00 | 44.00 | 2,879 |
| Jul 05 2024 | 44.00 | 0.00 | 0.00% | 44.00 | 44.00 | 44.00 | 631 |
| Jul 04 2024 | 44.00 | 0.00 | 0.00% | 44.00 | 44.00 | 44.00 | 500 |
| Jul 03 2024 | 44.00 | 0.00 | 0.00% | 44.00 | 44.00 | 44.00 | 0.00 |
| Jul 02 2024 | 44.00 | 0.00 | 0.00% | 44.00 | 44.00 | 44.00 | 60,000 |
| Jul 01 2024 | 44.00 | -3.00 | -6.38% | 44.00 | 44.00 | 44.00 | 12,500 |
| Jun 28 2024 | 47.00 | 2.50 | 5.62% | 44.50 | 47.00 | 44.00 | 140,000 |
| Jun 27 2024 | 44.50 | 0.00 | 0.00% | 44.50 | 44.50 | 44.50 | 0.00 |
| Jun 26 2024 | 44.50 | 0.00 | 0.00% | 44.50 | 44.50 | 44.50 | 1,036 |
| Jun 25 2024 | 44.50 | 0.00 | 0.00% | 44.50 | 44.50 | 44.50 | 0.00 |
| Jun 24 2024 | 44.50 | 0.00 | 0.00% | 44.50 | 44.50 | 44.50 | 200 |
| Jun 21 2024 | 44.50 | 0.00 | 0.00% | 44.50 | 44.50 | 44.50 | 0.00 |
| Jun 20 2024 | 44.50 | 0.00 | 0.00% | 44.50 | 44.50 | 44.50 | 25 |
| Jun 19 2024 | 44.50 | 0.00 | 0.00% | 44.50 | 44.50 | 44.50 | 73 |
| Jun 18 2024 | 44.50 | 0.00 | 0.00% | 44.50 | 44.50 | 44.50 | 62 |
| Jun 17 2024 | 44.50 | 0.00 | 0.00% | 44.50 | 44.50 | 44.50 | 0.00 |
| Jun 14 2024 | 44.50 | 0.00 | 0.00% | 44.50 | 44.50 | 44.50 | 0.00 |
| Jun 13 2024 | 44.50 | 0.00 | 0.00% | 44.50 | 44.50 | 44.50 | 0.00 |
| Jun 12 2024 | 44.50 | 0.00 | 0.00% | 44.50 | 44.50 | 44.50 | 0.00 |
| Jun 11 2024 | 44.50 | 0.00 | 0.00% | 44.50 | 44.50 | 44.50 | 0.00 |
| Jun 10 2024 | 44.50 | 4.50 | 11.25% | 44.50 | 44.50 | 44.50 | 1,600 |
| Jun 07 2024 | 40.00 | -4.50 | -10.11% | 44.50 | 44.50 | 40.00 | 30,517 |
| Jun 06 2024 | 44.50 | 0.00 | 0.00% | 44.50 | 44.50 | 44.50 | 0.00 |
| Jun 05 2024 | 44.50 | 0.00 | 0.00% | 44.50 | 44.50 | 44.50 | 0.00 |
| Jun 04 2024 | 44.50 | 0.00 | 0.00% | 44.50 | 47.90 | 43.50 | 5,035 |
| Jun 03 2024 | 44.50 | 0.00 | 0.00% | 44.50 | 47.20 | 44.50 | 1,100 |
| May 31 2024 | 44.50 | 0.00 | 0.00% | 44.50 | 44.50 | 44.50 | 0.00 |
| May 30 2024 | 44.50 | -0.50 | -1.11% | 45.00 | 45.00 | 44.50 | 760 |
| May 29 2024 | 45.00 | 0.00 | 0.00% | 45.00 | 45.00 | 44.30 | 10,000 |
| May 28 2024 | 45.00 | 0.00 | 0.00% | 45.00 | 47.40 | 44.50 | 10,049 |
| May 24 2024 | 45.00 | 0.00 | 0.00% | 45.00 | 45.00 | 44.50 | 3,750 |
| May 23 2024 | 45.00 | -1.00 | -2.17% | 46.00 | 46.00 | 45.00 | 0.00 |
| May 22 2024 | 46.00 | 0.00 | 0.00% | 46.00 | 46.00 | 46.00 | 15,000 |
| May 21 2024 | 46.00 | 0.00 | 0.00% | 46.00 | 46.00 | 46.00 | 275 |
| May 20 2024 | 46.00 | 0.00 | 0.00% | 46.00 | 46.00 | 46.00 | 0.00 |
| May 17 2024 | 46.00 | 0.00 | 0.00% | 46.00 | 46.00 | 46.00 | 0.00 |
| May 16 2024 | 46.00 | 0.00 | 0.00% | 46.00 | 46.00 | 46.00 | 200,000 |
| May 15 2024 | 46.00 | 0.00 | 0.00% | 46.00 | 46.00 | 46.00 | 100,000 |
| May 14 2024 | 46.00 | 1.00 | 2.22% | 45.00 | 46.00 | 44.00 | 464,021 |
| May 13 2024 | 45.00 | 0.00 | 0.00% | 45.00 | 45.00 | 45.00 | 1,041 |
| May 10 2024 | 45.00 | 0.00 | 0.00% | 45.00 | 45.00 | 45.00 | 40,000 |
| May 09 2024 | 45.00 | 0.00 | 0.00% | 45.00 | 45.00 | 45.00 | 20,000 |
| May 08 2024 | 45.00 | 0.00 | 0.00% | 45.00 | 45.00 | 45.00 | 17,008 |
| May 07 2024 | 45.00 | 1.00 | 2.27% | 43.50 | 45.00 | 43.50 | 67,327 |
| May 03 2024 | 44.00 | 0.00 | 0.00% | 44.00 | 44.00 | 44.00 | 0.00 |
| May 02 2024 | 44.00 | 0.00 | 0.00% | 43.50 | 44.00 | 43.50 | 536 |
| May 01 2024 | 44.00 | 0.00 | 0.00% | 44.00 | 44.00 | 44.00 | 5,042 |
| Apr 30 2024 | 44.00 | 0.00 | 0.00% | 44.00 | 44.00 | 44.00 | 0.00 |
| Apr 29 2024 | 44.00 | 0.00 | 0.00% | 43.50 | 44.00 | 43.50 | 160 |
| Apr 26 2024 | 44.00 | 0.00 | 0.00% | 43.50 | 44.00 | 43.50 | 4,000 |
| Apr 25 2024 | 44.00 | 0.00 | 0.00% | 43.50 | 44.00 | 43.50 | 0.00 |
| Apr 24 2024 | 44.00 | 0.00 | 0.00% | 43.50 | 44.00 | 43.50 | 0.00 |
| Apr 23 2024 | 44.00 | 0.00 | 0.00% | 43.50 | 44.00 | 43.50 | 0.00 |
| Apr 22 2024 | 44.00 | -1.00 | -2.22% | 45.00 | 45.00 | 44.00 | 8,238 |
| Apr 19 2024 | 45.00 | -1.00 | -2.17% | 46.00 | 46.00 | 45.00 | 0.00 |
