PhenixFIN Corporation (MCC) Historical Stock Data
Historical Data
In the past 30 trading days, MCC is down -0.02% a day on average. There have been 17 days where PhenixFIN Corporation closed green and 13 days where MCC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-02-01 | 1.02 | 1.03 | ↑$0.01 (1.14%) | 1.02 | 1.03 | 0 |
| 2021-01-29 | 1.03 | 1.02 | ↓$0.01 (-0.90%) | 1.01 | 1.03 | 0 |
| 2021-01-28 | 1.03 | 1.03 | ↓$0.00 (-0.14%) | 1.03 | 1.03 | 0 |
| 2021-01-27 | 1.05 | 1.03 | ↓$0.02 (-1.87%) | 1.03 | 1.06 | 0 |
| 2021-01-26 | 1.04 | 1.05 | ↑$0.01 (1.45%) | 1.04 | 1.05 | 0 |
| 2021-01-25 | 1.06 | 1.04 | ↓$0.02 (-1.97%) | 1.04 | 1.06 | 0 |
| 2021-01-22 | 1.07 | 1.00 | ↓$0.08 (-7.01%) | 1.00 | 1.07 | 0 |
| 2021-01-21 | 1.06 | 1.07 | ↑$0.01 (0.86%) | 1.05 | 1.07 | 0 |
| 2021-01-20 | 1.04 | 1.06 | ↑$0.03 (2.60%) | 1.04 | 1.06 | 0 |
| 2021-01-19 | 1.03 | 1.04 | ↑$0.01 (0.60%) | 1.03 | 1.04 | 0 |
| 2021-01-18 | 1.04 | 1.02 | ↓$0.02 (-1.97%) | 1.02 | 1.04 | 0 |
| 2021-01-15 | 1.04 | 1.04 | ↓$0.00 (-0.13%) | 1.03 | 1.04 | 0 |
| 2021-01-14 | 1.05 | 1.05 | ↓$0.00 (-0.23%) | 1.04 | 1.05 | 0 |
| 2021-01-13 | 1.03 | 1.05 | ↑$0.02 (1.75%) | 1.03 | 1.05 | 0 |
| 2021-01-12 | 1.04 | 1.05 | ↑$0.01 (1.41%) | 1.04 | 1.05 | 0 |
| 2021-01-11 | 1.04 | 1.04 | ↓$0.00 (-0.19%) | 1.04 | 1.04 | 0 |
| 2021-01-08 | 1.04 | 1.04 | ↑$0.00 (0.04%) | 1.02 | 1.04 | 0 |
| 2021-01-07 | 1.03 | 1.03 | ↑$0.00 (0.04%) | 1.03 | 1.04 | 0 |
| 2021-01-06 | 1.02 | 1.03 | ↑$0.01 (1.16%) | 1.02 | 1.03 | 0 |
| 2021-01-05 | 1.02 | 1.02 | ↑$0.00 (0.10%) | 1.01 | 1.03 | 0 |
| 2021-01-04 | 1.03 | 1.02 | ↓$0.01 (-1.07%) | 1.02 | 1.03 | 0 |
| 2020-12-31 | 27.64 | 28.31 | ↑$0.67 (2.42%) | 27.62 | 28.50 | 11.70K |
| 2020-12-30 | 1.04 | 1.02 | ↓$0.01 (-1.28%) | 1.02 | 1.04 | 0 |
| 2020-12-29 | 28.39 | 28.18 | ↓$0.21 (-0.74%) | 27.75 | 28.39 | 17.60K |
| 2020-12-28 | 28.73 | 28.07 | ↓$0.66 (-2.30%) | 28.01 | 28.79 | 12.90K |
| 2020-12-24 | 28.36 | 28.86 | ↑$0.50 (1.76%) | 28.36 | 28.92 | 3.20K |
| 2020-12-23 | 28.51 | 28.65 | ↑$0.14 (0.49%) | 28.07 | 28.99 | 14.60K |
| 2020-12-22 | 28.35 | 28.52 | ↑$0.17 (0.60%) | 28.35 | 29.00 | 7.30K |
| 2020-12-21 | 28.32 | 28.62 | ↑$0.30 (1.06%) | 28.21 | 28.84 | 11K |
| 2020-12-18 | 28.49 | 28.95 | ↑$0.46 (1.61%) | 28.40 | 29.32 | 3.95K |
Create an account or log in to view more rows.
$MCC futes rippin
$MCC go time
$MCC Games being played here.
$MCC Now I'm worried....
$MCC just added more
$MCC hows short doing? Keep short pls
we need your money.
$MCC omg this is bullshit
$MCC Ride this train. You won't regret.
$MCC volume = money
$MCC soon