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.

DateOpenCloseChangeLowHighVolume
2021-02-011.021.03↑$0.01 (1.14%)1.021.030
2021-01-291.031.02↓$0.01 (-0.90%)1.011.030
2021-01-281.031.03↓$0.00 (-0.14%)1.031.030
2021-01-271.051.03↓$0.02 (-1.87%)1.031.060
2021-01-261.041.05↑$0.01 (1.45%)1.041.050
2021-01-251.061.04↓$0.02 (-1.97%)1.041.060
2021-01-221.071.00↓$0.08 (-7.01%)1.001.070
2021-01-211.061.07↑$0.01 (0.86%)1.051.070
2021-01-201.041.06↑$0.03 (2.60%)1.041.060
2021-01-191.031.04↑$0.01 (0.60%)1.031.040
2021-01-181.041.02↓$0.02 (-1.97%)1.021.040
2021-01-151.041.04↓$0.00 (-0.13%)1.031.040
2021-01-141.051.05↓$0.00 (-0.23%)1.041.050
2021-01-131.031.05↑$0.02 (1.75%)1.031.050
2021-01-121.041.05↑$0.01 (1.41%)1.041.050
2021-01-111.041.04↓$0.00 (-0.19%)1.041.040
2021-01-081.041.04↑$0.00 (0.04%)1.021.040
2021-01-071.031.03↑$0.00 (0.04%)1.031.040
2021-01-061.021.03↑$0.01 (1.16%)1.021.030
2021-01-051.021.02↑$0.00 (0.10%)1.011.030
2021-01-041.031.02↓$0.01 (-1.07%)1.021.030
2020-12-3127.6428.31↑$0.67 (2.42%)27.6228.5011.70K
2020-12-301.041.02↓$0.01 (-1.28%)1.021.040
2020-12-2928.3928.18↓$0.21 (-0.74%)27.7528.3917.60K
2020-12-2828.7328.07↓$0.66 (-2.30%)28.0128.7912.90K
2020-12-2428.3628.86↑$0.50 (1.76%)28.3628.923.20K
2020-12-2328.5128.65↑$0.14 (0.49%)28.0728.9914.60K
2020-12-2228.3528.52↑$0.17 (0.60%)28.3529.007.30K
2020-12-2128.3228.62↑$0.30 (1.06%)28.2128.8411K
2020-12-1828.4928.95↑$0.46 (1.61%)28.4029.323.95K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

4texin

$MCC only getting stronger

0 Like Report
glaglewd

$MCC finally a pullback

0 Like Report
StocksOverBTC11

$MCC Looks like a solid reversal - retesting support right now
definitely thinking about swinging this

0 Like Report