MCBC Holdings Inc (MCFT) Historical Stock Data
18.40 ↓0.15 (-0.81%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MCFT is down -0.84% a day on average. There have been 11 days where MCBC Holdings Inc closed green and 19 days where MCFT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 18.40 | 18.40 | ↑$0.00 (0.00%) | 18.28 | 18.85 | 230.69K |
| 2024-12-19 | 19.10 | 18.55 | ↓$0.55 (-2.88%) | 18.54 | 19.41 | 61.83K |
| 2024-12-18 | 19.94 | 18.89 | ↓$1.05 (-5.27%) | 18.81 | 20.14 | 88.14K |
| 2024-12-17 | 19.72 | 19.75 | ↑$0.03 (0.15%) | 19.55 | 19.89 | 54.62K |
| 2024-12-16 | 20.14 | 19.81 | ↓$0.33 (-1.64%) | 19.77 | 20.22 | 42.36K |
| 2024-12-13 | 20.34 | 20.02 | ↓$0.32 (-1.57%) | 19.77 | 20.34 | 80.95K |
| 2024-12-12 | 20.87 | 20.38 | ↓$0.49 (-2.35%) | 20.27 | 20.87 | 56.51K |
| 2024-12-11 | 21.09 | 20.87 | ↓$0.22 (-1.04%) | 20.52 | 21.19 | 125.83K |
| 2024-12-10 | 20.54 | 20.94 | ↑$0.40 (1.95%) | 20.18 | 21.49 | 117.99K |
| 2024-12-09 | 20.43 | 20.54 | ↑$0.11 (0.54%) | 20.39 | 20.81 | 52.45K |
| 2024-12-06 | 20.72 | 20.28 | ↓$0.44 (-2.12%) | 20.23 | 20.82 | 52.85K |
| 2024-12-05 | 20.76 | 20.48 | ↓$0.28 (-1.35%) | 20.31 | 20.89 | 68.04K |
| 2024-12-04 | 20.45 | 20.79 | ↑$0.34 (1.66%) | 20.39 | 20.91 | 76.53K |
| 2024-12-03 | 21.00 | 20.55 | ↓$0.45 (-2.14%) | 20.42 | 21.06 | 52.20K |
| 2024-12-02 | 21.21 | 21.03 | ↓$0.18 (-0.85%) | 20.80 | 21.34 | 69.93K |
| 2024-11-29 | 21.29 | 21.20 | ↓$0.09 (-0.42%) | 20.99 | 21.29 | 38.64K |
| 2024-11-27 | 21.08 | 21.16 | ↑$0.08 (0.38%) | 20.99 | 21.40 | 54.81K |
| 2024-11-26 | 21.72 | 20.97 | ↓$0.75 (-3.45%) | 20.93 | 21.72 | 62.53K |
| 2024-11-25 | 21.50 | 21.88 | ↑$0.38 (1.77%) | 21.42 | 22.39 | 88.37K |
| 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 |
Create an account or log in to view more rows.
$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
$MCFT already bouncing back.