Mountain Commerce Bancorp Inc (OP: MCBI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 26, 2024 | 19.07 | 19.50 | 19.07 | 19.50 | 301 | +0.48(+2.52%) |
| Aug 16, 2024 | 19.02 | 0 | +0.02(+0.11%) | |||
| Aug 12, 2024 | 19.00 | 0 | +0.00(+0.00%) | |||
| Aug 06, 2024 | 19.00 | 0 | +0.00(+0.00%) | |||
| Aug 02, 2024 | 19.00 | 39 | +0.00(+0.00%) | |||
| Jul 31, 2024 | 19.00 | 50 | +0.40(+2.15%) | |||
| Jul 26, 2024 | 18.60 | 0 | +0.16(+0.87%) | |||
| Jul 25, 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 200 | -0.01(-0.05%) |
| Jul 24, 2024 | 18.38 | 18.45 | 18.38 | 18.45 | 315 | +0.16(+0.87%) |
| Jul 23, 2024 | 18.25 | 18.50 | 18.25 | 18.29 | 1,200 | +0.29(+1.61%) |
| Jul 22, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 201 | +0.20(+1.12%) |
| Jul 18, 2024 | 17.80 | 0 | -0.10(-0.56%) | |||
| Jul 17, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 200 | -0.08(-0.44%) |
| Jul 16, 2024 | 17.50 | 17.99 | 17.36 | 17.98 | 1,958 | +0.11(+0.62%) |
| Jul 15, 2024 | 17.15 | 17.87 | 17.15 | 17.87 | 4,303 | +0.82(+4.81%) |
| Jul 12, 2024 | 17.02 | 17.05 | 17.00 | 17.05 | 1,290 | +0.01(+0.06%) |
| Jul 11, 2024 | 16.75 | 17.04 | 16.75 | 17.04 | 1,600 | +0.16(+0.95%) |
| Jul 10, 2024 | 16.50 | 16.88 | 16.50 | 16.88 | 300 | +0.00(+0.00%) |
| Jul 01, 2024 | 16.88 | 0 | +0.01(+0.06%) | |||
| Jun 28, 2024 | 16.50 | 16.87 | 16.41 | 16.87 | 3,237 | +0.00(+0.00%) |
| Jun 26, 2024 | 16.87 | 0 | +0.07(+0.42%) | |||
| Jun 25, 2024 | 16.41 | 16.87 | 16.27 | 16.80 | 2,075 | -0.11(-0.65%) |
| Jun 24, 2024 | 16.34 | 16.91 | 16.33 | 16.91 | 2,580 | -0.21(-1.23%) |
| Jun 21, 2024 | 17.12 | 17.12 | 16.25 | 17.12 | 1,390 | +0.92(+5.68%) |
| Jun 20, 2024 | 16.53 | 17.14 | 16.20 | 16.20 | 1,775 | -0.95(-5.54%) |
| Jun 18, 2024 | 16.75 | 17.15 | 16.15 | 17.15 | 12,279 | +0.13(+0.76%) |
| Jun 17, 2024 | 17.00 | 17.02 | 17.00 | 17.02 | 2,025 | -0.09(-0.53%) |
| Jun 14, 2024 | 17.11 | 17.11 | 17.10 | 17.11 | 1,275 | -0.14(-0.81%) |
| Jun 13, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 1,500 | +0.00(+0.00%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.