Monarch Blue Chips Core Index ETF AMEX:MBCC Historical Prices

Below are the 458 trading days of historical prices for MBCC.

# Exchange Symbol Date Open High Low Close
458 AMEX MBCC Tue, Jan 17, 2023 25.01 25.09 24.95 24.95
457 AMEX MBCC Fri, Jan 13, 2023 24.69 24.98 24.69 24.97
456 AMEX MBCC Thu, Jan 12, 2023 24.66 24.90 24.66 24.86
455 AMEX MBCC Wed, Jan 11, 2023 24.63 24.78 24.63 24.78
454 AMEX MBCC Tue, Jan 10, 2023 24.50 24.61 24.50 24.61
453 AMEX MBCC Mon, Jan 9, 2023 24.65 24.77 24.50 24.51
452 AMEX MBCC Fri, Jan 6, 2023 24.03 24.45 24.03 24.45
451 AMEX MBCC Thu, Jan 5, 2023 23.91 23.92 23.85 23.85
450 AMEX MBCC Wed, Jan 4, 2023 24.05 24.22 24.02 24.09
449 AMEX MBCC Tue, Jan 3, 2023 23.71 23.79 23.67 23.79
448 AMEX MBCC Fri, Dec 30, 2022 23.57 23.72 23.57 23.72
447 AMEX MBCC Thu, Dec 29, 2022 23.69 23.86 23.69 23.78
446 AMEX MBCC Wed, Dec 28, 2022 23.48 23.59 23.43 23.43
445 AMEX MBCC Tue, Dec 27, 2022 23.75 23.77 23.71 23.71
444 AMEX MBCC Fri, Dec 23, 2022 23.71 23.71 23.71 23.71
443 AMEX MBCC Thu, Dec 22, 2022 23.48 23.51 23.48 23.51
442 AMEX MBCC Wed, Dec 21, 2022 23.83 23.83 23.73 23.74
441 AMEX MBCC Tue, Dec 20, 2022 23.24 23.41 23.24 23.37
440 AMEX MBCC Mon, Dec 19, 2022 23.41 23.46 23.20 23.23
439 AMEX MBCC Fri, Dec 16, 2022 23.40 23.51 23.37 23.47
438 AMEX MBCC Thu, Dec 15, 2022 23.79 23.87 23.57 23.65
437 AMEX MBCC Wed, Dec 14, 2022 24.42 24.42 24.08 24.18
436 AMEX MBCC Tue, Dec 13, 2022 24.38 24.43 24.16 24.28
435 AMEX MBCC Mon, Dec 12, 2022 23.87 24.19 23.84 24.19
434 AMEX MBCC Fri, Dec 9, 2022 23.94 23.94 23.76 23.77
433 AMEX MBCC Thu, Dec 8, 2022 23.95 23.95 23.93 23.95
432 AMEX MBCC Wed, Dec 7, 2022 23.89 23.89 23.72 23.76
431 AMEX MBCC Tue, Dec 6, 2022 23.94 23.94 23.75 23.88
430 AMEX MBCC Mon, Dec 5, 2022 24.23 24.28 24.00 24.07
429 AMEX MBCC Fri, Dec 2, 2022 24.35 24.51 24.35 24.46
428 AMEX MBCC Thu, Dec 1, 2022 24.55 24.56 24.38 24.48
427 AMEX MBCC Wed, Nov 30, 2022 23.74 24.53 23.69 24.53
426 AMEX MBCC Tue, Nov 29, 2022 23.74 23.74 23.62 23.70
425 AMEX MBCC Mon, Nov 28, 2022 24.06 24.07 23.79 23.79
424 AMEX MBCC Fri, Nov 25, 2022 24.08 24.08 24.08 24.08
423 AMEX MBCC Wed, Nov 23, 2022 24.07 24.14 24.04 24.08
422 AMEX MBCC Tue, Nov 22, 2022 23.78 23.93 23.74 23.93
421 AMEX MBCC Mon, Nov 21, 2022 23.56 23.66 23.55 23.60
420 AMEX MBCC Fri, Nov 18, 2022 23.81 23.81 23.58 23.72
419 AMEX MBCC Thu, Nov 17, 2022 23.60 23.73 23.52 23.66
418 AMEX MBCC Wed, Nov 16, 2022 23.99 23.99 23.82 23.85
417 AMEX MBCC Tue, Nov 15, 2022 24.16 24.16 23.81 24.01
416 AMEX MBCC Mon, Nov 14, 2022 23.81 23.93 23.67 23.67
415 AMEX MBCC Fri, Nov 11, 2022 23.65 23.82 23.64 23.82
414 AMEX MBCC Thu, Nov 10, 2022 23.17 23.59 23.17 23.59
413 AMEX MBCC Wed, Nov 9, 2022 22.64 22.64 22.29 22.32
412 AMEX MBCC Tue, Nov 8, 2022 22.95 22.97 22.70 22.78
411 AMEX MBCC Mon, Nov 7, 2022 22.43 22.62 22.38 22.60
410 AMEX MBCC Fri, Nov 4, 2022 22.42 22.42 22.15 22.36
409 AMEX MBCC Thu, Nov 3, 2022 22.13 22.29 22.13 22.18
408 AMEX MBCC Wed, Nov 2, 2022 22.92 22.92 22.43 22.43
407 AMEX MBCC Tue, Nov 1, 2022 23.14 23.14 23.05 23.05
406 AMEX MBCC Mon, Oct 31, 2022 23.13 23.26 23.13 23.19
405 AMEX MBCC Fri, Oct 28, 2022 23.18 23.32 23.18 23.32
404 AMEX MBCC Thu, Oct 27, 2022 23.17 23.17 22.89 22.89
403 AMEX MBCC Wed, Oct 26, 2022 23.31 23.31 23.06 23.06
402 AMEX MBCC Tue, Oct 25, 2022 23.00 23.10 23.00 23.09
401 AMEX MBCC Mon, Oct 24, 2022 22.68 22.69 22.67 22.69
400 AMEX MBCC Fri, Oct 21, 2022 21.86 22.40 21.86 22.39
399 AMEX MBCC Thu, Oct 20, 2022 21.95 22.11 21.78 21.78
398 AMEX MBCC Wed, Oct 19, 2022 21.97 22.01 21.87 21.93
397 AMEX MBCC Tue, Oct 18, 2022 22.13 22.14 21.80 21.94
396 AMEX MBCC Mon, Oct 17, 2022 21.73 21.75 21.72 21.72
395 AMEX MBCC Fri, Oct 14, 2022 21.80 21.80 21.19 21.19
394 AMEX MBCC Thu, Oct 13, 2022 21.53 21.66 21.53 21.63
393 AMEX MBCC Wed, Oct 12, 2022 21.19 21.21 21.09 21.09
392 AMEX MBCC Tue, Oct 11, 2022 21.12 21.31 21.12 21.15
391 AMEX MBCC Mon, Oct 10, 2022 21.22 21.37 21.17 21.31
390 AMEX MBCC Fri, Oct 7, 2022 21.80 21.80 21.48 21.53
389 AMEX MBCC Thu, Oct 6, 2022 22.27 22.29 22.16 22.16
388 AMEX MBCC Wed, Oct 5, 2022 22.19 22.43 22.12 22.35
387 AMEX MBCC Tue, Oct 4, 2022 22.27 22.34 22.25 22.34
386 AMEX MBCC Mon, Oct 3, 2022 21.56 21.75 21.56 21.75
385 AMEX MBCC Fri, Sep 30, 2022 21.64 21.64 21.26 21.26
384 AMEX MBCC Thu, Sep 29, 2022 21.94 21.94 21.49 21.67
383 AMEX MBCC Wed, Sep 28, 2022 21.71 22.05 21.71 22.00
382 AMEX MBCC Tue, Sep 27, 2022 21.82 21.82 21.47 21.54
381 AMEX MBCC Mon, Sep 26, 2022 21.98 21.98 21.61 21.66
380 AMEX MBCC Fri, Sep 23, 2022 21.75 21.84 21.65 21.84
379 AMEX MBCC Thu, Sep 22, 2022 22.22 22.28 22.17 22.26
378 AMEX MBCC Wed, Sep 21, 2022 22.76 22.76 22.32 22.32
377 AMEX MBCC Tue, Sep 20, 2022 22.65 22.65 22.63 22.63
376 AMEX MBCC Mon, Sep 19, 2022 22.79 22.90 22.71 22.90
375 AMEX MBCC Fri, Sep 16, 2022 22.64 22.77 22.64 22.77
374 AMEX MBCC Thu, Sep 15, 2022 23.10 23.11 22.91 22.91
373 AMEX MBCC Wed, Sep 14, 2022 23.32 23.40 23.24 23.31
372 AMEX MBCC Tue, Sep 13, 2022 23.50 23.55 23.19 23.19
371 AMEX MBCC Mon, Sep 12, 2022 24.16 24.25 24.13 24.24
370 AMEX MBCC Fri, Sep 9, 2022 23.83 24.07 23.83 24.03
369 AMEX MBCC Thu, Sep 8, 2022 23.43 23.68 23.43 23.68
368 AMEX MBCC Wed, Sep 7, 2022 23.28 23.54 23.28 23.52
367 AMEX MBCC Tue, Sep 6, 2022 23.22 23.24 23.08 23.08
366 AMEX MBCC Fri, Sep 2, 2022 23.30 23.31 23.20 23.20
365 AMEX MBCC Thu, Sep 1, 2022 23.21 23.47 23.11 23.47
364 AMEX MBCC Wed, Aug 31, 2022 23.49 23.49 23.36 23.39
363 AMEX MBCC Tue, Aug 30, 2022 23.81 23.81 23.51 23.51
362 AMEX MBCC Mon, Aug 29, 2022 23.89 23.90 23.80 23.80
361 AMEX MBCC Fri, Aug 26, 2022 24.27 24.27 23.97 23.97
360 AMEX MBCC Thu, Aug 25, 2022 24.67 24.82 24.53 24.82
359 AMEX MBCC Wed, Aug 24, 2022 24.46 24.65 24.46 24.57
358 AMEX MBCC Tue, Aug 23, 2022 24.60 24.60 24.51 24.51
357 AMEX MBCC Mon, Aug 22, 2022 24.94 24.94 24.67 24.67
356 AMEX MBCC Fri, Aug 19, 2022 25.28 25.32 25.20 25.26
355 AMEX MBCC Thu, Aug 18, 2022 25.39 25.51 25.39 25.50
354 AMEX MBCC Wed, Aug 17, 2022 25.44 25.47 25.44 25.45
353 AMEX MBCC Tue, Aug 16, 2022 25.64 25.67 25.63 25.63
352 AMEX MBCC Mon, Aug 15, 2022 25.52 25.65 25.47 25.62
351 AMEX MBCC Fri, Aug 12, 2022 25.21 25.39 25.21 25.39
350 AMEX MBCC Thu, Aug 11, 2022 25.23 25.32 24.96 24.97
349 AMEX MBCC Wed, Aug 10, 2022 24.99 25.06 24.95 25.06
348 AMEX MBCC Tue, Aug 9, 2022 24.57 24.60 24.49 24.58
347 AMEX MBCC Mon, Aug 8, 2022 24.98 24.98 24.69 24.77
346 AMEX MBCC Fri, Aug 5, 2022 24.74 24.85 24.64 24.85
345 AMEX MBCC Thu, Aug 4, 2022 24.85 24.93 24.82 24.93
344 AMEX MBCC Wed, Aug 3, 2022 24.77 24.98 24.76 24.94
343 AMEX MBCC Tue, Aug 2, 2022 24.67 24.82 24.54 24.54
342 AMEX MBCC Mon, Aug 1, 2022 24.81 24.81 24.66 24.72
341 AMEX MBCC Fri, Jul 29, 2022 24.59 24.81 24.59 24.78
340 AMEX MBCC Thu, Jul 28, 2022 24.61 24.61 24.56 24.56
339 AMEX MBCC Wed, Jul 27, 2022 23.95 24.22 23.95 24.22
338 AMEX MBCC Tue, Jul 26, 2022 23.70 23.71 23.64 23.68
337 AMEX MBCC Mon, Jul 25, 2022 23.94 23.95 23.94 23.95
336 AMEX MBCC Fri, Jul 22, 2022 24.17 24.17 23.91 23.98
335 AMEX MBCC Thu, Jul 21, 2022 23.94 24.17 23.89 24.17
334 AMEX MBCC Wed, Jul 20, 2022 23.60 23.80 23.60 23.74
333 AMEX MBCC Tue, Jul 19, 2022 23.36 23.54 23.36 23.54
332 AMEX MBCC Mon, Jul 18, 2022 23.36 23.37 22.90 22.97
331 AMEX MBCC Fri, Jul 15, 2022 23.22 23.24 23.16 23.24
330 AMEX MBCC Thu, Jul 14, 2022 22.32 22.79 22.32 22.79
329 AMEX MBCC Wed, Jul 13, 2022 22.33 22.68 22.33 22.64
328 AMEX MBCC Tue, Jul 12, 2022 22.96 22.97 22.72 22.72
327 AMEX MBCC Mon, Jul 11, 2022 23.02 23.02 22.98 22.98
326 AMEX MBCC Fri, Jul 8, 2022 23.20 23.20 23.19 23.19
325 AMEX MBCC Thu, Jul 7, 2022 23.06 23.17 23.06 23.17
324 AMEX MBCC Wed, Jul 6, 2022 22.76 22.90 22.76 22.89
323 AMEX MBCC Tue, Jul 5, 2022 22.36 22.73 22.28 22.72
322 AMEX MBCC Fri, Jul 1, 2022 22.51 22.67 22.51 22.67
321 AMEX MBCC Thu, Jun 30, 2022 22.28 22.60 22.27 22.47
320 AMEX MBCC Wed, Jun 29, 2022 22.52 22.67 22.52 22.64
319 AMEX MBCC Tue, Jun 28, 2022 23.04 23.04 22.59 22.59
318 AMEX MBCC Mon, Jun 27, 2022 23.14 23.15 23.01 23.03
317 AMEX MBCC Fri, Jun 24, 2022 22.95 23.13 22.95 23.13
316 AMEX MBCC Thu, Jun 23, 2022 22.46 22.53 22.26 22.53
315 AMEX MBCC Wed, Jun 22, 2022 21.88 22.34 21.88 22.15
314 AMEX MBCC Tue, Jun 21, 2022 22.08 22.08 22.00 22.00
313 AMEX MBCC Fri, Jun 17, 2022 21.48 21.63 21.48 21.51
312 AMEX MBCC Thu, Jun 16, 2022 21.58 21.58 21.37 21.49
311 AMEX MBCC Wed, Jun 15, 2022 22.03 22.15 21.83 22.09
310 AMEX MBCC Tue, Jun 14, 2022 21.66 21.77 21.60 21.73
309 AMEX MBCC Mon, Jun 13, 2022 22.20 22.20 21.87 21.87
308 AMEX MBCC Fri, Jun 10, 2022 22.84 22.96 22.79 22.79
307 AMEX MBCC Thu, Jun 9, 2022 23.86 23.92 23.43 23.43
306 AMEX MBCC Wed, Jun 8, 2022 24.14 24.16 23.91 23.94
305 AMEX MBCC Tue, Jun 7, 2022 23.90 24.14 23.85 24.14
304 AMEX MBCC Mon, Jun 6, 2022 24.12 24.14 23.88 23.92
303 AMEX MBCC Fri, Jun 3, 2022 24.00 24.06 23.99 23.99
302 AMEX MBCC Thu, Jun 2, 2022 23.80 24.29 23.80 24.29
301 AMEX MBCC Wed, Jun 1, 2022 23.75 23.84 23.70 23.70
300 AMEX MBCC Tue, May 31, 2022 23.74 23.97 23.74 23.85
299 AMEX MBCC Fri, May 27, 2022 23.73 24.00 23.73 24.00
298 AMEX MBCC Thu, May 26, 2022 23.16 23.41 23.16 23.35
297 AMEX MBCC Wed, May 25, 2022 22.85 22.92 22.69 22.92
296 AMEX MBCC Tue, May 24, 2022 22.59 22.73 22.45 22.73
295 AMEX MBCC Mon, May 23, 2022 22.70 23.05 22.70 23.05
294 AMEX MBCC Fri, May 20, 2022 22.70 22.70 22.10 22.60
293 AMEX MBCC Thu, May 19, 2022 22.37 22.75 22.37 22.55
292 AMEX MBCC Wed, May 18, 2022 23.22 23.22 22.57 22.60
291 AMEX MBCC Tue, May 17, 2022 23.44 23.47 23.22 23.46
290 AMEX MBCC Mon, May 16, 2022 23.00 23.09 23.00 23.00
289 AMEX MBCC Fri, May 13, 2022 22.82 23.13 22.82 23.10
288 AMEX MBCC Thu, May 12, 2022 22.44 22.50 22.17 22.49
287 AMEX MBCC Wed, May 11, 2022 22.79 23.03 22.54 22.54
286 AMEX MBCC Tue, May 10, 2022 23.18 23.18 22.93 22.93
285 AMEX MBCC Mon, May 9, 2022 23.33 23.33 22.78 22.90
284 AMEX MBCC Fri, May 6, 2022 23.74 23.76 23.67 23.67
283 AMEX MBCC Thu, May 5, 2022 24.02 24.02 23.80 23.86
282 AMEX MBCC Wed, May 4, 2022 23.85 24.81 23.84 24.81
281 AMEX MBCC Tue, May 3, 2022 23.99 24.11 23.98 24.09
280 AMEX MBCC Mon, May 2, 2022 24.04 24.14 23.79 24.14
279 AMEX MBCC Fri, Apr 29, 2022 24.52 24.52 23.98 23.98
278 AMEX MBCC Thu, Apr 28, 2022 24.45 25.00 24.40 24.87
277 AMEX MBCC Wed, Apr 27, 2022 24.20 24.20 23.92 23.92
276 AMEX MBCC Tue, Apr 26, 2022 24.00 24.00 23.79 23.79
275 AMEX MBCC Mon, Apr 25, 2022 24.20 24.47 24.04 24.47
274 AMEX MBCC Fri, Apr 22, 2022 24.50 24.53 24.27 24.27
273 AMEX MBCC Thu, Apr 21, 2022 25.79 25.80 24.99 25.02
272 AMEX MBCC Wed, Apr 20, 2022 25.74 25.76 25.52 25.52
271 AMEX MBCC Tue, Apr 19, 2022 25.56 25.66 25.52 25.64
270 AMEX MBCC Mon, Apr 18, 2022 25.15 25.29 25.07 25.15
269 AMEX MBCC Thu, Apr 14, 2022 25.80 25.80 25.32 25.32
268 AMEX MBCC Wed, Apr 13, 2022 25.54 25.76 25.54 25.72
267 AMEX MBCC Tue, Apr 12, 2022 25.81 25.87 25.44 25.49
266 AMEX MBCC Mon, Apr 11, 2022 25.76 25.85 25.68 25.68
265 AMEX MBCC Fri, Apr 8, 2022 26.31 26.31 26.19 26.19
264 AMEX MBCC Thu, Apr 7, 2022 26.22 26.52 26.15 26.39
263 AMEX MBCC Wed, Apr 6, 2022 26.28 26.28 26.01 26.17
262 AMEX MBCC Tue, Apr 5, 2022 26.66 26.66 26.54 26.54
261 AMEX MBCC Mon, Apr 4, 2022 26.81 26.93 26.74 26.91
260 AMEX MBCC Fri, Apr 1, 2022 26.57 26.62 26.41 26.62
259 AMEX MBCC Thu, Mar 31, 2022 26.82 26.88 26.57 26.57
258 AMEX MBCC Wed, Mar 30, 2022 26.84 26.90 26.70 26.81
257 AMEX MBCC Tue, Mar 29, 2022 27.06 27.11 27.06 27.08
256 AMEX MBCC Mon, Mar 28, 2022 26.15 26.52 26.15 26.52
255 AMEX MBCC Fri, Mar 25, 2022 26.21 26.24 26.08 26.22
254 AMEX MBCC Thu, Mar 24, 2022 25.86 26.21 25.86 26.20
253 AMEX MBCC Wed, Mar 23, 2022 26.02 26.02 25.72 25.72
252 AMEX MBCC Tue, Mar 22, 2022 26.26 26.30 26.26 26.27
251 AMEX MBCC Mon, Mar 21, 2022 25.92 26.07 25.92 25.99
250 AMEX MBCC Fri, Mar 18, 2022 25.90 26.17 25.90 26.17
249 AMEX MBCC Thu, Mar 17, 2022 25.37 25.61 25.36 25.61
248 AMEX MBCC Wed, Mar 16, 2022 25.29 25.43 25.01 25.43
247 AMEX MBCC Tue, Mar 15, 2022 24.47 24.71 24.47 24.71
246 AMEX MBCC Mon, Mar 14, 2022 24.37 24.37 24.03 24.03
245 AMEX MBCC Fri, Mar 11, 2022 24.71 24.71 24.20 24.20
244 AMEX MBCC Thu, Mar 10, 2022 24.51 24.56 24.51 24.56
243 AMEX MBCC Wed, Mar 9, 2022 24.56 24.80 24.55 24.72
242 AMEX MBCC Tue, Mar 8, 2022 24.06 24.60 24.02 24.02
241 AMEX MBCC Mon, Mar 7, 2022 24.49 24.50 24.22 24.22
240 AMEX MBCC Fri, Mar 4, 2022 24.92 25.06 24.92 25.06
239 AMEX MBCC Thu, Mar 3, 2022 25.73 25.73 25.40 25.40
238 AMEX MBCC Wed, Mar 2, 2022 25.30 25.73 25.30 25.64
237 AMEX MBCC Tue, Mar 1, 2022 25.38 25.38 25.21 25.21
236 AMEX MBCC Mon, Feb 28, 2022 25.71 25.71 25.71 25.71
235 AMEX MBCC Fri, Feb 25, 2022 25.80 25.94 25.78 25.91
234 AMEX MBCC Thu, Feb 24, 2022 24.46 25.54 24.46 25.53
233 AMEX MBCC Wed, Feb 23, 2022 25.25 25.35 24.98 24.98
232 AMEX MBCC Tue, Feb 22, 2022 25.35 25.44 25.35 25.44
231 AMEX MBCC Fri, Feb 18, 2022 25.82 25.98 25.68 25.77
230 AMEX MBCC Thu, Feb 17, 2022 26.30 26.30 26.00 26.00
229 AMEX MBCC Wed, Feb 16, 2022 26.37 26.71 26.33 26.64
228 AMEX MBCC Tue, Feb 15, 2022 26.52 26.66 26.52 26.66
227 AMEX MBCC Mon, Feb 14, 2022 26.34 26.34 26.19 26.21
226 AMEX MBCC Fri, Feb 11, 2022 26.78 26.78 26.29 26.33
225 AMEX MBCC Thu, Feb 10, 2022 27.32 27.44 26.98 26.98
224 AMEX MBCC Wed, Feb 9, 2022 27.41 27.50 27.35 27.48
223 AMEX MBCC Tue, Feb 8, 2022 26.96 27.00 26.83 26.98
222 AMEX MBCC Mon, Feb 7, 2022 26.87 26.87 26.75 26.75
221 AMEX MBCC Fri, Feb 4, 2022 26.56 26.99 26.56 26.99
220 AMEX MBCC Thu, Feb 3, 2022 27.14 27.14 26.93 26.94
219 AMEX MBCC Wed, Feb 2, 2022 27.56 27.68 27.56 27.68
218 AMEX MBCC Tue, Feb 1, 2022 27.47 27.76 27.42 27.76
217 AMEX MBCC Mon, Jan 31, 2022 27.01 27.49 26.99 27.49
216 AMEX MBCC Fri, Jan 28, 2022 26.43 26.82 26.39 26.82
215 AMEX MBCC Thu, Jan 27, 2022 26.35 26.44 26.00 26.00
214 AMEX MBCC Wed, Jan 26, 2022 26.38 26.46 25.92 25.93
213 AMEX MBCC Tue, Jan 25, 2022 25.90 26.08 25.86 25.93
212 AMEX MBCC Mon, Jan 24, 2022 25.31 26.45 25.31 26.45
211 AMEX MBCC Fri, Jan 21, 2022 26.86 26.86 26.46 26.46
210 AMEX MBCC Thu, Jan 20, 2022 27.91 27.92 27.17 27.18
209 AMEX MBCC Wed, Jan 19, 2022 27.87 27.87 27.42 27.42
208 AMEX MBCC Tue, Jan 18, 2022 27.63 27.76 27.58 27.58
207 AMEX MBCC Fri, Jan 14, 2022 27.96 28.15 27.96 28.15
206 AMEX MBCC Thu, Jan 13, 2022 28.81 28.81 28.34 28.34
205 AMEX MBCC Wed, Jan 12, 2022 29.06 29.06 28.83 28.92
204 AMEX MBCC Tue, Jan 11, 2022 28.54 28.81 28.54 28.81
203 AMEX MBCC Mon, Jan 10, 2022 28.47 28.51 28.09 28.50
202 AMEX MBCC Fri, Jan 7, 2022 28.70 28.75 28.66 28.66
201 AMEX MBCC Thu, Jan 6, 2022 28.97 29.00 28.87 28.87
200 AMEX MBCC Wed, Jan 5, 2022 29.50 29.54 29.05 29.05
199 AMEX MBCC Tue, Jan 4, 2022 29.64 29.66 29.53 29.66
198 AMEX MBCC Mon, Jan 3, 2022 29.72 29.83 29.72 29.80
197 AMEX MBCC Fri, Dec 31, 2021 29.78 29.81 29.76 29.76
196 AMEX MBCC Thu, Dec 30, 2021 29.92 29.96 29.81 29.81
195 AMEX MBCC Wed, Dec 29, 2021 29.73 29.85 29.73 29.85
194 AMEX MBCC Tue, Dec 28, 2021 29.90 29.90 29.76 29.76
193 AMEX MBCC Mon, Dec 27, 2021 29.71 29.84 29.71 29.83
192 AMEX MBCC Thu, Dec 23, 2021 29.50 29.58 29.50 29.53
191 AMEX MBCC Wed, Dec 22, 2021 29.05 29.36 29.05 29.36
190 AMEX MBCC Tue, Dec 21, 2021 28.80 29.04 28.79 29.04
189 AMEX MBCC Mon, Dec 20, 2021 28.40 28.50 28.40 28.50
188 AMEX MBCC Fri, Dec 17, 2021 28.96 29.02 28.72 28.85
187 AMEX MBCC Thu, Dec 16, 2021 29.38 29.38 29.10 29.13
186 AMEX MBCC Wed, Dec 15, 2021 29.03 29.37 29.03 29.37
185 AMEX MBCC Tue, Dec 14, 2021 28.82 28.94 28.82 28.94
184 AMEX MBCC Mon, Dec 13, 2021 29.72 29.72 29.43 29.43
183 AMEX MBCC Fri, Dec 10, 2021 29.72 29.72 29.53 29.72
182 AMEX MBCC Thu, Dec 9, 2021 29.57 29.59 29.47 29.47
181 AMEX MBCC Wed, Dec 8, 2021 29.58 29.68 29.54 29.67
180 AMEX MBCC Tue, Dec 7, 2021 29.46 29.58 29.45 29.58
179 AMEX MBCC Mon, Dec 6, 2021 28.87 29.04 28.87 28.95
178 AMEX MBCC Fri, Dec 3, 2021 28.44 28.59 28.36 28.59
177 AMEX MBCC Thu, Dec 2, 2021 28.93 28.94 28.91 28.92
176 AMEX MBCC Wed, Dec 1, 2021 29.21 29.21 28.45 28.45
175 AMEX MBCC Tue, Nov 30, 2021 29.17 29.17 28.94 28.94
174 AMEX MBCC Mon, Nov 29, 2021 29.37 29.60 29.36 29.57
173 AMEX MBCC Fri, Nov 26, 2021 29.20 29.25 29.10 29.13
172 AMEX MBCC Wed, Nov 24, 2021 29.64 29.74 29.63 29.74
171 AMEX MBCC Tue, Nov 23, 2021 29.48 29.61 29.34 29.61
170 AMEX MBCC Mon, Nov 22, 2021 29.94 29.96 29.66 29.66
169 AMEX MBCC Fri, Nov 19, 2021 30.07 30.10 30.00 30.00
168 AMEX MBCC Thu, Nov 18, 2021 30.01 30.08 29.97 30.06
167 AMEX MBCC Wed, Nov 17, 2021 30.02 30.02 30.00 30.00
166 AMEX MBCC Tue, Nov 16, 2021 30.15 30.15 30.13 30.13
165 AMEX MBCC Mon, Nov 15, 2021 30.17 30.17 29.95 29.95
164 AMEX MBCC Fri, Nov 12, 2021 29.79 30.04 29.77 30.04
163 AMEX MBCC Thu, Nov 11, 2021 29.85 29.87 29.75 29.75
162 AMEX MBCC Wed, Nov 10, 2021 30.00 30.00 29.86 29.91
161 AMEX MBCC Tue, Nov 9, 2021 30.18 30.20 30.13 30.16
160 AMEX MBCC Mon, Nov 8, 2021 30.37 30.42 30.37 30.40
159 AMEX MBCC Fri, Nov 5, 2021 30.31 30.33 30.16 30.21
158 AMEX MBCC Thu, Nov 4, 2021 30.03 30.10 29.93 30.05
157 AMEX MBCC Wed, Nov 3, 2021 29.63 29.88 29.61 29.86
156 AMEX MBCC Tue, Nov 2, 2021 29.70 29.74 29.69 29.69
155 AMEX MBCC Mon, Nov 1, 2021 29.67 29.67 29.59 29.62
154 AMEX MBCC Fri, Oct 29, 2021 29.44 29.59 29.41 29.59
153 AMEX MBCC Thu, Oct 28, 2021 29.39 29.47 29.38 29.47
152 AMEX MBCC Wed, Oct 27, 2021 29.47 29.47 29.34 29.34
151 AMEX MBCC Tue, Oct 26, 2021 29.74 29.74 29.61 29.67
150 AMEX MBCC Mon, Oct 25, 2021 29.60 29.60 29.59 29.59
149 AMEX MBCC Fri, Oct 22, 2021 29.56 29.56 29.42 29.48
148 AMEX MBCC Thu, Oct 21, 2021 29.32 29.51 29.31 29.51
147 AMEX MBCC Wed, Oct 20, 2021 29.48 29.48 29.41 29.41
146 AMEX MBCC Tue, Oct 19, 2021 29.42 29.54 29.42 29.50
145 AMEX MBCC Mon, Oct 18, 2021 29.15 29.30 29.15 29.30
144 AMEX MBCC Fri, Oct 15, 2021 29.21 29.24 29.15 29.24
143 AMEX MBCC Thu, Oct 14, 2021 28.89 29.01 28.88 28.97
142 AMEX MBCC Wed, Oct 13, 2021 28.39 28.49 28.39 28.49
141 AMEX MBCC Tue, Oct 12, 2021 28.50 28.55 28.47 28.47
140 AMEX MBCC Mon, Oct 11, 2021 28.99 28.99 28.59 28.59
139 AMEX MBCC Fri, Oct 8, 2021 29.00 29.00 28.83 28.86
138 AMEX MBCC Thu, Oct 7, 2021 29.10 29.15 28.93 28.93
137 AMEX MBCC Wed, Oct 6, 2021 28.25 28.75 28.25 28.75
136 AMEX MBCC Tue, Oct 5, 2021 28.68 28.75 28.58 28.58
135 AMEX MBCC Mon, Oct 4, 2021 28.17 28.27 28.17 28.27
134 AMEX MBCC Fri, Oct 1, 2021 28.83 28.83 28.83 28.83
133 AMEX MBCC Thu, Sep 30, 2021 28.54 28.66 28.43 28.43
132 AMEX MBCC Wed, Sep 29, 2021 28.85 28.90 28.63 28.63
131 AMEX MBCC Tue, Sep 28, 2021 28.73 28.78 28.63 28.67
130 AMEX MBCC Mon, Sep 27, 2021 29.34 29.44 29.34 29.39
129 AMEX MBCC Fri, Sep 24, 2021 29.68 29.68 29.52 29.66
128 AMEX MBCC Thu, Sep 23, 2021 29.43 29.61 29.43 29.58
127 AMEX MBCC Wed, Sep 22, 2021 29.03 29.14 29.01 29.04
126 AMEX MBCC Tue, Sep 21, 2021 29.01 29.01 28.83 28.83
125 AMEX MBCC Mon, Sep 20, 2021 28.96 28.96 28.60 28.82
124 AMEX MBCC Fri, Sep 17, 2021 29.41 29.41 29.33 29.33
123 AMEX MBCC Thu, Sep 16, 2021 29.46 29.54 29.46 29.50
122 AMEX MBCC Wed, Sep 15, 2021 29.34 29.56 29.34 29.52
121 AMEX MBCC Tue, Sep 14, 2021 29.40 29.45 29.34 29.34
120 AMEX MBCC Mon, Sep 13, 2021 29.43 29.46 29.30 29.39
119 AMEX MBCC Fri, Sep 10, 2021 29.66 29.76 29.52 29.52
118 AMEX MBCC Thu, Sep 9, 2021 29.79 29.83 29.67 29.67
117 AMEX MBCC Wed, Sep 8, 2021 29.79 29.79 29.70 29.74
116 AMEX MBCC Tue, Sep 7, 2021 29.76 29.81 29.76 29.80
115 AMEX MBCC Fri, Sep 3, 2021 29.76 29.81 29.76 29.76
114 AMEX MBCC Thu, Sep 2, 2021 29.84 29.84 29.67 29.70
113 AMEX MBCC Wed, Sep 1, 2021 29.81 29.85 29.75 29.75
112 AMEX MBCC Tue, Aug 31, 2021 29.72 29.72 29.69 29.69
111 AMEX MBCC Mon, Aug 30, 2021 29.75 29.82 29.75 29.79
110 AMEX MBCC Fri, Aug 27, 2021 29.55 29.63 29.55 29.60
109 AMEX MBCC Thu, Aug 26, 2021 29.50 29.51 29.39 29.39
108 AMEX MBCC Wed, Aug 25, 2021 29.54 29.54 29.50 29.53
107 AMEX MBCC Tue, Aug 24, 2021 29.41 29.54 29.40 29.47
106 AMEX MBCC Mon, Aug 23, 2021 29.31 29.43 29.31 29.38
105 AMEX MBCC Fri, Aug 20, 2021 28.96 29.10 28.96 29.10
104 AMEX MBCC Thu, Aug 19, 2021 28.74 28.93 28.74 28.85
103 AMEX MBCC Wed, Aug 18, 2021 28.85 28.95 28.68 28.68
102 AMEX MBCC Tue, Aug 17, 2021 28.80 28.88 28.72 28.88
101 AMEX MBCC Mon, Aug 16, 2021 28.81 29.09 28.81 29.09
100 AMEX MBCC Fri, Aug 13, 2021 28.97 28.98 28.94 28.95
99 AMEX MBCC Thu, Aug 12, 2021 28.84 28.89 28.84 28.89
98 AMEX MBCC Wed, Aug 11, 2021 28.83 28.83 28.73 28.77
97 AMEX MBCC Tue, Aug 10, 2021 28.75 28.84 28.75 28.76
96 AMEX MBCC Mon, Aug 9, 2021 28.86 28.86 28.78 28.82
95 AMEX MBCC Fri, Aug 6, 2021 28.86 28.87 28.82 28.86
94 AMEX MBCC Thu, Aug 5, 2021 28.77 28.82 28.77 28.82
93 AMEX MBCC Wed, Aug 4, 2021 28.53 28.56 28.52 28.55
92 AMEX MBCC Tue, Aug 3, 2021 28.27 28.49 28.22 28.49
91 AMEX MBCC Mon, Aug 2, 2021 28.50 28.50 28.35 28.35
90 AMEX MBCC Fri, Jul 30, 2021 28.58 28.59 28.51 28.51
89 AMEX MBCC Thu, Jul 29, 2021 28.71 28.71 28.64 28.64
88 AMEX MBCC Wed, Jul 28, 2021 28.68 28.71 28.62 28.65
87 AMEX MBCC Tue, Jul 27, 2021 28.54 28.59 28.44 28.59
86 AMEX MBCC Mon, Jul 26, 2021 28.69 28.71 28.64 28.71
85 AMEX MBCC Fri, Jul 23, 2021 28.48 28.71 28.48 28.68
84 AMEX MBCC Thu, Jul 22, 2021 28.17 28.32 28.17 28.32
83 AMEX MBCC Wed, Jul 21, 2021 28.02 28.16 28.02 28.16
82 AMEX MBCC Tue, Jul 20, 2021 27.98 28.05 27.95 27.95
81 AMEX MBCC Mon, Jul 19, 2021 27.74 27.74 27.52 27.55
80 AMEX MBCC Fri, Jul 16, 2021 28.14 28.18 28.00 28.02
79 AMEX MBCC Thu, Jul 15, 2021 28.27 28.27 28.23 28.23
78 AMEX MBCC Wed, Jul 14, 2021 28.49 28.49 28.40 28.41
77 AMEX MBCC Tue, Jul 13, 2021 28.34 28.34 28.32 28.32
76 AMEX MBCC Mon, Jul 12, 2021 28.33 28.33 28.33 28.33
75 AMEX MBCC Fri, Jul 9, 2021 28.15 28.22 28.15 28.21
74 AMEX MBCC Thu, Jul 8, 2021 27.78 27.98 27.77 27.91
73 AMEX MBCC Wed, Jul 7, 2021 28.21 28.21 28.17 28.17
72 AMEX MBCC Tue, Jul 6, 2021 28.07 28.13 27.96 28.13
71 AMEX MBCC Fri, Jul 2, 2021 27.98 28.13 27.98 28.11
70 AMEX MBCC Thu, Jul 1, 2021 27.80 27.86 27.78 27.86
69 AMEX MBCC Wed, Jun 30, 2021 27.67 27.70 27.67 27.70
68 AMEX MBCC Tue, Jun 29, 2021 27.74 27.74 27.72 27.74
67 AMEX MBCC Mon, Jun 28, 2021 27.65 27.71 27.56 27.70
66 AMEX MBCC Fri, Jun 25, 2021 27.52 27.53 27.52 27.52
65 AMEX MBCC Thu, Jun 24, 2021 27.56 27.56 27.49 27.50
64 AMEX MBCC Wed, Jun 23, 2021 27.28 27.28 27.21 27.23
63 AMEX MBCC Tue, Jun 22, 2021 27.15 27.24 27.15 27.24
62 AMEX MBCC Mon, Jun 21, 2021 26.93 27.00 26.93 27.00
61 AMEX MBCC Fri, Jun 18, 2021 26.83 26.87 26.76 26.76
60 AMEX MBCC Thu, Jun 17, 2021 26.94 26.98 26.92 26.98
59 AMEX MBCC Wed, Jun 16, 2021 26.62 26.74 26.62 26.74
58 AMEX MBCC Tue, Jun 15, 2021 27.00 27.00 26.92 26.92
57 AMEX MBCC Mon, Jun 14, 2021 27.00 27.09 26.99 27.09
56 AMEX MBCC Fri, Jun 11, 2021 29.63 28.27 26.87 26.96
55 AMEX MBCC Thu, Jun 10, 2021 26.90 26.94 26.90 26.94
54 AMEX MBCC Wed, Jun 9, 2021 26.76 26.81 26.72 26.72
53 AMEX MBCC Tue, Jun 8, 2021 26.76 26.76 26.72 26.72
52 AMEX MBCC Mon, Jun 7, 2021 26.79 26.85 26.78 26.80
51 AMEX MBCC Fri, Jun 4, 2021 26.74 26.74 26.71 26.71
50 AMEX MBCC Thu, Jun 3, 2021 26.45 26.50 26.43 26.43
49 AMEX MBCC Wed, Jun 2, 2021 26.55 26.55 26.55 26.55
48 AMEX MBCC Tue, Jun 1, 2021 26.58 26.64 26.54 26.55
47 AMEX MBCC Fri, May 28, 2021 26.82 26.87 26.76 26.76
46 AMEX MBCC Thu, May 27, 2021 26.70 26.70 26.59 26.63
45 AMEX MBCC Wed, May 26, 2021 26.61 26.68 26.60 26.60
44 AMEX MBCC Tue, May 25, 2021 26.63 26.67 26.60 26.60
43 AMEX MBCC Mon, May 24, 2021 26.60 26.61 26.57 26.57
42 AMEX MBCC Fri, May 21, 2021 26.34 26.34 26.22 26.22
41 AMEX MBCC Thu, May 20, 2021 26.13 26.28 26.13 26.25
40 AMEX MBCC Wed, May 19, 2021 25.72 25.86 25.72 25.86
39 AMEX MBCC Tue, May 18, 2021 26.14 26.17 25.94 25.94
38 AMEX MBCC Mon, May 17, 2021 26.01 26.09 25.94 26.09
37 AMEX MBCC Fri, May 14, 2021 26.07 26.26 26.04 26.23
36 AMEX MBCC Thu, May 13, 2021 25.76 25.92 25.71 25.81
35 AMEX MBCC Wed, May 12, 2021 25.72 25.75 25.52 25.52
34 AMEX MBCC Tue, May 11, 2021 26.01 26.18 25.77 26.18
33 AMEX MBCC Mon, May 10, 2021 26.43 26.43 26.22 26.22
32 AMEX MBCC Fri, May 7, 2021 26.62 26.62 26.61 26.61
31 AMEX MBCC Thu, May 6, 2021 26.31 26.39 26.20 26.39
30 AMEX MBCC Wed, May 5, 2021 26.35 26.38 26.29 26.18
29 AMEX MBCC Tue, May 4, 2021 26.09 26.18 25.97 26.18
28 AMEX MBCC Mon, May 3, 2021 26.80 26.82 26.50 26.50
27 AMEX MBCC Fri, Apr 30, 2021 26.67 26.67 26.64 26.64
26 AMEX MBCC Thu, Apr 29, 2021 26.74 26.87 26.68 26.86
25 AMEX MBCC Wed, Apr 28, 2021 26.75 26.86 26.74 26.74
24 AMEX MBCC Tue, Apr 27, 2021 26.75 26.80 26.75 26.77
23 AMEX MBCC Mon, Apr 26, 2021 26.78 26.82 26.78 26.79
22 AMEX MBCC Fri, Apr 23, 2021 26.71 26.77 26.71 26.71
21 AMEX MBCC Thu, Apr 22, 2021 26.66 26.67 26.38 26.38
20 AMEX MBCC Wed, Apr 21, 2021 26.32 26.53 26.26 26.53
19 AMEX MBCC Tue, Apr 20, 2021 26.34 26.34 26.24 26.31
18 AMEX MBCC Mon, Apr 19, 2021 26.78 26.78 26.57 26.59
17 AMEX MBCC Fri, Apr 16, 2021 26.77 26.81 26.77 26.81
16 AMEX MBCC Thu, Apr 15, 2021 26.66 26.77 26.66 26.77
15 AMEX MBCC Wed, Apr 14, 2021 26.53 26.53 26.31 26.31
14 AMEX MBCC Tue, Apr 13, 2021 26.57 26.61 26.52 26.57
13 AMEX MBCC Mon, Apr 12, 2021 26.32 26.41 26.23 26.41
12 AMEX MBCC Fri, Apr 9, 2021 26.12 26.35 26.10 26.35
11 AMEX MBCC Thu, Apr 8, 2021 26.09 26.10 26.09 26.09
10 AMEX MBCC Wed, Apr 7, 2021 25.90 25.93 25.87 25.91
9 AMEX MBCC Tue, Apr 6, 2021 25.87 25.90 25.80 25.80
8 AMEX MBCC Mon, Apr 5, 2021 25.70 25.85 25.70 25.85
7 AMEX MBCC Thu, Apr 1, 2021 25.44 25.44 25.36 25.43
6 AMEX MBCC Wed, Mar 31, 2021 25.13 25.29 25.12 25.18
5 AMEX MBCC Tue, Mar 30, 2021 24.95 24.96 24.94 24.96
4 AMEX MBCC Mon, Mar 29, 2021 24.97 25.13 24.86 25.08
3 AMEX MBCC Fri, Mar 26, 2021 24.70 25.04 24.70 25.04
2 AMEX MBCC Thu, Mar 25, 2021 24.51 24.58 24.44 24.55
1 AMEX MBCC Wed, Mar 24, 2021 24.83 24.85 24.58 24.58
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024