MCBC Holdings Inc (MCFT) Historical Stock Data
17.11 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MCFT is up 0.27% a day on average. There have been 16 days where MCBC Holdings Inc closed green and 14 days where MCFT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 17.44 | 17.11 | ↓$0.33 (-1.89%) | 17.07 | 17.63 | 71.59K |
| 2025-05-08 | 17.60 | 17.47 | ↓$0.13 (-0.74%) | 16.94 | 17.91 | 135.58K |
| 2025-05-07 | 17.30 | 17.64 | ↑$0.34 (1.97%) | 16.69 | 18.13 | 194.84K |
| 2025-05-06 | 16.00 | 15.78 | ↓$0.22 (-1.38%) | 15.74 | 16.54 | 164.35K |
| 2025-05-05 | 16.67 | 16.15 | ↓$0.52 (-3.12%) | 16.02 | 17.01 | 120.51K |
| 2025-05-02 | 16.90 | 16.92 | ↑$0.02 (0.12%) | 16.62 | 17.10 | 81.33K |
| 2025-05-01 | 16.33 | 16.65 | ↑$0.32 (1.96%) | 16.33 | 16.81 | 142.56K |
| 2025-04-30 | 16.29 | 16.44 | ↑$0.15 (0.92%) | 16.08 | 16.54 | 77.36K |
| 2025-04-29 | 16.14 | 16.62 | ↑$0.48 (2.97%) | 16.07 | 16.69 | 105.82K |
| 2025-04-28 | 16.24 | 16.27 | ↑$0.03 (0.18%) | 16.11 | 16.72 | 58.98K |
| 2025-04-25 | 16.41 | 16.24 | ↓$0.17 (-1.04%) | 15.97 | 16.49 | 72.75K |
| 2025-04-24 | 16.61 | 16.60 | ↓$0.01 (-0.06%) | 16.09 | 16.94 | 142.83K |
| 2025-04-23 | 16.52 | 16.26 | ↓$0.26 (-1.57%) | 16.12 | 16.92 | 93.68K |
| 2025-04-22 | 16.30 | 16.12 | ↓$0.18 (-1.10%) | 15.88 | 16.54 | 93.13K |
| 2025-04-21 | 15.97 | 16.20 | ↑$0.23 (1.44%) | 15.85 | 16.29 | 96.45K |
| 2025-04-17 | 15.45 | 16.00 | ↑$0.55 (3.56%) | 15.37 | 16.07 | 82.55K |
| 2025-04-16 | 15.17 | 15.43 | ↑$0.26 (1.71%) | 14.89 | 15.62 | 124.81K |
| 2025-04-15 | 15.13 | 15.17 | ↑$0.04 (0.26%) | 14.95 | 15.42 | 80.10K |
| 2025-04-14 | 15.73 | 15.23 | ↓$0.50 (-3.18%) | 14.59 | 15.76 | 126.18K |
| 2025-04-11 | 15.65 | 15.70 | ↑$0.05 (0.32%) | 15.16 | 15.75 | 97.69K |
| 2025-04-10 | 16.19 | 15.80 | ↓$0.39 (-2.41%) | 15.16 | 16.54 | 167.54K |
| 2025-04-09 | 14.96 | 16.75 | ↑$1.79 (11.97%) | 14.39 | 16.94 | 359.31K |
| 2025-04-08 | 16.07 | 14.71 | ↓$1.36 (-8.46%) | 14.51 | 16.07 | 175.13K |
| 2025-04-07 | 14.54 | 15.37 | ↑$0.83 (5.71%) | 14.54 | 15.90 | 151.90K |
| 2025-04-04 | 15.48 | 15.70 | ↑$0.22 (1.42%) | 15.33 | 16.19 | 197.62K |
| 2025-04-03 | 16.89 | 16.41 | ↓$0.48 (-2.84%) | 16.37 | 16.99 | 82.73K |
| 2025-04-02 | 16.98 | 17.52 | ↑$0.54 (3.18%) | 16.92 | 17.54 | 47.44K |
| 2025-04-01 | 17.25 | 17.20 | ↓$0.05 (-0.29%) | 17.15 | 17.55 | 64.48K |
| 2025-03-31 | 17.15 | 17.22 | ↑$0.07 (0.41%) | 16.99 | 17.35 | 73.79K |
| 2025-03-28 | 17.58 | 17.24 | ↓$0.34 (-1.93%) | 17.03 | 17.68 | 60.86K |
Create an account or log in to view more rows.
$MCFT the catalyst we need !
$MCFT Pamp it higher...
$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