MCBC Holdings Inc (MCFT) Historical Stock Data
19.97 ↓0.26 (-1.29%)
As of May 1, 2024, 3:55pm EST.
Historical Data
In the past 30 trading days, MCFT is down -0.33% a day on average. There have been 13 days where MCBC Holdings Inc closed green and 17 days where MCFT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 20.35 | 19.97 | ↓$0.38 (-1.87%) | 19.97 | 20.44 | 151.98K |
| 2024-04-30 | 20.56 | 20.23 | ↓$0.33 (-1.61%) | 20.20 | 20.60 | 164.06K |
| 2024-04-29 | 20.70 | 20.68 | ↓$0.02 (-0.10%) | 20.55 | 20.77 | 128.32K |
| 2024-04-26 | 20.70 | 20.55 | ↓$0.15 (-0.72%) | 20.51 | 20.87 | 75.16K |
| 2024-04-25 | 20.91 | 20.53 | ↓$0.38 (-1.82%) | 20.40 | 20.91 | 160.10K |
| 2024-04-24 | 21.03 | 21.31 | ↑$0.28 (1.33%) | 21.00 | 21.35 | 104.48K |
| 2024-04-23 | 21.84 | 21.05 | ↓$0.79 (-3.62%) | 21.04 | 22.01 | 129.78K |
| 2024-04-22 | 21.31 | 21.50 | ↑$0.19 (0.89%) | 21.02 | 21.53 | 107.63K |
| 2024-04-19 | 20.71 | 21.10 | ↑$0.39 (1.88%) | 20.71 | 21.37 | 134.94K |
| 2024-04-18 | 20.89 | 20.88 | ↓$0.01 (-0.05%) | 20.57 | 21.15 | 351.05K |
| 2024-04-17 | 21.12 | 20.84 | ↓$0.28 (-1.33%) | 20.70 | 21.53 | 167.90K |
| 2024-04-16 | 21.23 | 21.06 | ↓$0.17 (-0.80%) | 20.84 | 21.26 | 176.13K |
| 2024-04-15 | 22.29 | 21.50 | ↓$0.79 (-3.54%) | 21.42 | 22.38 | 156.22K |
| 2024-04-12 | 21.91 | 21.93 | ↑$0.02 (0.09%) | 21.62 | 22.00 | 145.90K |
| 2024-04-11 | 21.84 | 22.01 | ↑$0.17 (0.78%) | 21.74 | 22.08 | 79.94K |
| 2024-04-10 | 22.09 | 21.69 | ↓$0.40 (-1.81%) | 21.51 | 22.17 | 114.99K |
| 2024-04-09 | 22.49 | 22.81 | ↑$0.32 (1.42%) | 22.42 | 22.94 | 73.57K |
| 2024-04-08 | 22.98 | 22.48 | ↓$0.50 (-2.18%) | 22.46 | 23.12 | 62.24K |
| 2024-04-05 | 22.39 | 22.81 | ↑$0.42 (1.88%) | 22.23 | 22.81 | 78.41K |
| 2024-04-04 | 23.65 | 22.40 | ↓$1.25 (-5.29%) | 22.27 | 23.67 | 113.04K |
| 2024-04-03 | 23.26 | 23.34 | ↑$0.08 (0.34%) | 23.15 | 23.68 | 77.26K |
| 2024-04-02 | 23.79 | 23.41 | ↓$0.38 (-1.60%) | 23.10 | 23.79 | 119.98K |
| 2024-04-01 | 23.73 | 23.99 | ↑$0.26 (1.10%) | 23.37 | 24.05 | 150.07K |
| 2024-03-28 | 22.98 | 23.72 | ↑$0.74 (3.22%) | 22.91 | 23.77 | 136.24K |
| 2024-03-27 | 22.06 | 22.81 | ↑$0.75 (3.40%) | 22.06 | 22.83 | 62.84K |
| 2024-03-26 | 22.43 | 22.00 | ↓$0.43 (-1.92%) | 21.98 | 22.60 | 64.22K |
| 2024-03-25 | 22.39 | 22.20 | ↓$0.19 (-0.85%) | 22.15 | 22.89 | 88.99K |
| 2024-03-22 | 23.00 | 22.53 | ↓$0.47 (-2.04%) | 22.53 | 23.02 | 86.22K |
| 2024-03-21 | 22.89 | 23.04 | ↑$0.15 (0.66%) | 22.74 | 23.21 | 113.56K |
| 2024-03-20 | 21.92 | 22.88 | ↑$0.96 (4.38%) | 21.74 | 22.97 | 116.62K |
Create an account or log in to view more rows.
$MCFT never selling
$MCFT holdddd it tight yall
$MCFT already bouncing back.
$MCFT it's just a matter of time and patience...
$MCFT another bear trap
$MCFT holding unfortunately lol
$MCFT wow
looking like it’s going to be a monster day!
$MCFT used to this fuckery!! Not leaving no chance !
$MCFT To the moon!!
$MCFT gonna come down hard today