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