MCBC Holdings Inc (MCFT) Historical Stock Data
21.35 ↑0.35 (1.67%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MCFT is up 0.26% a day on average. There have been 14 days where MCBC Holdings Inc closed green and 16 days where MCFT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 21.02 | 21.35 | ↑$0.33 (1.57%) | 20.98 | 21.42 | 123.37K |
| 2024-11-21 | 20.63 | 21.00 | ↑$0.37 (1.79%) | 20.61 | 21.05 | 100.41K |
| 2024-11-20 | 20.45 | 20.59 | ↑$0.14 (0.68%) | 20.19 | 20.66 | 122.53K |
| 2024-11-19 | 20.30 | 20.52 | ↑$0.22 (1.08%) | 20.20 | 20.53 | 90.95K |
| 2024-11-18 | 20.74 | 20.58 | ↓$0.16 (-0.77%) | 20.40 | 20.89 | 122.45K |
| 2024-11-15 | 20.75 | 20.66 | ↓$0.09 (-0.43%) | 20.21 | 20.77 | 170.46K |
| 2024-11-14 | 21.20 | 20.72 | ↓$0.48 (-2.26%) | 20.48 | 21.29 | 79.40K |
| 2024-11-13 | 21.43 | 21.04 | ↓$0.39 (-1.82%) | 20.97 | 21.50 | 82.71K |
| 2024-11-12 | 21.70 | 21.23 | ↓$0.47 (-2.17%) | 21.02 | 21.95 | 110K |
| 2024-11-11 | 22.15 | 21.88 | ↓$0.27 (-1.22%) | 21.81 | 22.39 | 124.18K |
| 2024-11-08 | 22.55 | 21.86 | ↓$0.69 (-3.06%) | 21.63 | 22.55 | 121.10K |
| 2024-11-07 | 22.09 | 22.66 | ↑$0.57 (2.58%) | 21.66 | 22.85 | 305.68K |
| 2024-11-06 | 20.00 | 22.03 | ↑$2.03 (10.15%) | 19.87 | 23.00 | 597.83K |
| 2024-11-05 | 17.47 | 17.63 | ↑$0.16 (0.94%) | 17.21 | 17.69 | 142.67K |
| 2024-11-04 | 17.60 | 17.45 | ↓$0.15 (-0.85%) | 17.39 | 17.96 | 86.10K |
| 2024-11-01 | 17.43 | 17.64 | ↑$0.21 (1.20%) | 17.31 | 17.65 | 130.59K |
| 2024-10-31 | 17.37 | 17.36 | ↓$0.01 (-0.06%) | 17.26 | 17.53 | 106.61K |
| 2024-10-30 | 17.35 | 17.29 | ↓$0.06 (-0.35%) | 17.19 | 17.71 | 73.17K |
| 2024-10-29 | 17.29 | 17.37 | ↑$0.08 (0.46%) | 17.05 | 17.41 | 74.45K |
| 2024-10-28 | 16.94 | 17.41 | ↑$0.47 (2.77%) | 16.94 | 17.47 | 127.31K |
| 2024-10-25 | 16.92 | 16.72 | ↓$0.20 (-1.18%) | 16.61 | 17.05 | 86.13K |
| 2024-10-24 | 16.33 | 16.75 | ↑$0.42 (2.57%) | 16.32 | 16.76 | 128.63K |
| 2024-10-23 | 16.69 | 16.23 | ↓$0.46 (-2.76%) | 16.12 | 16.78 | 118.45K |
| 2024-10-22 | 16.74 | 16.72 | ↓$0.02 (-0.12%) | 16.42 | 16.74 | 128.01K |
| 2024-10-21 | 17.43 | 16.86 | ↓$0.57 (-3.27%) | 16.86 | 17.46 | 94.08K |
| 2024-10-18 | 17.51 | 17.48 | ↓$0.03 (-0.17%) | 17.28 | 17.65 | 107.86K |
| 2024-10-17 | 17.40 | 17.46 | ↑$0.06 (0.34%) | 17.08 | 17.46 | 73.33K |
| 2024-10-16 | 17.59 | 17.49 | ↓$0.10 (-0.57%) | 17.44 | 17.85 | 121.50K |
| 2024-10-15 | 17.13 | 17.49 | ↑$0.36 (2.10%) | 17.02 | 17.62 | 108.14K |
| 2024-10-14 | 17.13 | 17.23 | ↑$0.10 (0.58%) | 16.97 | 17.25 | 142.67K |
Create an account or log in to view more rows.
$MCFT Pack it up boys.
$MCFT She's gettin' ready to...
$MCFT pressure
$MCFT time to make a big run Monday morning. Let's get it! ????????????????????????????
$MCFT slap the ask.
$MCFT watch for another rejection up here
$MCFT never selling
$MCFT holdddd it tight yall
$MCFT already bouncing back.
$MCFT it's just a matter of time and patience...