MetroCity Bankshares Inc NASDAQ:MCBS Historical Prices

Below are the 1242 trading days of historical prices for MCBS.

# Exchange Symbol Date Open High Low Close
1242 NASDAQ MCBS Fri, Apr 19, 2024 22.29 23.72 22.29 23.72
1241 NASDAQ MCBS Thu, Apr 18, 2024 22.61 23.03 22.47 22.65
1240 NASDAQ MCBS Wed, Apr 17, 2024 22.75 22.75 22.40 22.64
1239 NASDAQ MCBS Tue, Apr 16, 2024 22.86 23.50 22.40 22.71
1238 NASDAQ MCBS Mon, Apr 15, 2024 22.82 23.16 22.47 22.91
1237 NASDAQ MCBS Fri, Apr 12, 2024 22.93 22.93 21.89 22.77
1236 NASDAQ MCBS Thu, Apr 11, 2024 23.00 23.39 23.00 23.08
1235 NASDAQ MCBS Wed, Apr 10, 2024 23.46 23.46 22.18 22.90
1234 NASDAQ MCBS Tue, Apr 9, 2024 23.69 24.28 23.68 24.28
1233 NASDAQ MCBS Mon, Apr 8, 2024 23.72 23.99 23.68 23.80
1232 NASDAQ MCBS Fri, Apr 5, 2024 23.40 24.06 23.31 23.73
1231 NASDAQ MCBS Thu, Apr 4, 2024 23.65 24.60 23.50 23.94
1230 NASDAQ MCBS Wed, Apr 3, 2024 23.20 23.51 23.06 23.42
1229 NASDAQ MCBS Tue, Apr 2, 2024 23.78 23.78 23.02 23.46
1228 NASDAQ MCBS Mon, Apr 1, 2024 23.90 23.96 23.90 23.96
1227 NASDAQ MCBS Thu, Mar 28, 2024 24.68 24.97 24.62 24.96
1226 NASDAQ MCBS Wed, Mar 27, 2024 23.98 24.68 23.93 24.68
1225 NASDAQ MCBS Tue, Mar 26, 2024 23.86 24.27 23.80 23.80
1224 NASDAQ MCBS Mon, Mar 25, 2024 24.09 24.24 23.62 23.62
1223 NASDAQ MCBS Fri, Mar 22, 2024 24.33 24.33 23.62 23.93
1222 NASDAQ MCBS Thu, Mar 21, 2024 23.96 24.45 23.86 24.16
1221 NASDAQ MCBS Wed, Mar 20, 2024 23.10 24.24 23.10 24.10
1220 NASDAQ MCBS Tue, Mar 19, 2024 23.00 23.61 23.00 23.20
1219 NASDAQ MCBS Mon, Mar 18, 2024 23.86 23.86 23.00 23.00
1218 NASDAQ MCBS Fri, Mar 15, 2024 22.61 23.99 22.61 23.96
1217 NASDAQ MCBS Thu, Mar 14, 2024 23.84 23.98 22.78 23.03
1216 NASDAQ MCBS Wed, Mar 13, 2024 23.75 24.06 23.72 24.06
1215 NASDAQ MCBS Tue, Mar 12, 2024 23.92 24.01 23.83 23.86
1214 NASDAQ MCBS Mon, Mar 11, 2024 24.00 24.18 23.36 24.02
1213 NASDAQ MCBS Fri, Mar 8, 2024 24.69 24.90 24.17 24.48
1212 NASDAQ MCBS Thu, Mar 7, 2024 24.34 24.73 24.01 24.30
1211 NASDAQ MCBS Wed, Mar 6, 2024 24.00 24.22 23.49 24.22
1210 NASDAQ MCBS Tue, Mar 5, 2024 23.79 24.23 23.79 23.92
1209 NASDAQ MCBS Mon, Mar 4, 2024 23.90 24.25 23.59 23.80
1208 NASDAQ MCBS Fri, Mar 1, 2024 24.15 24.15 23.51 23.93
1207 NASDAQ MCBS Thu, Feb 29, 2024 24.40 24.41 23.87 24.30
1206 NASDAQ MCBS Wed, Feb 28, 2024 23.73 24.01 23.51 23.82
1205 NASDAQ MCBS Tue, Feb 27, 2024 23.61 24.35 23.61 24.00
1204 NASDAQ MCBS Mon, Feb 26, 2024 24.01 24.36 23.70 23.93
1203 NASDAQ MCBS Fri, Feb 23, 2024 23.64 24.18 23.64 24.18
1202 NASDAQ MCBS Thu, Feb 22, 2024 23.76 24.04 23.56 23.66
1201 NASDAQ MCBS Wed, Feb 21, 2024 24.00 24.20 23.76 23.87
1200 NASDAQ MCBS Tue, Feb 20, 2024 24.00 24.51 24.00 24.31
1199 NASDAQ MCBS Fri, Feb 16, 2024 24.62 24.67 24.22 24.22
1198 NASDAQ MCBS Thu, Feb 15, 2024 23.80 24.90 23.59 24.72
1197 NASDAQ MCBS Wed, Feb 14, 2024 23.42 23.70 23.17 23.53
1196 NASDAQ MCBS Tue, Feb 13, 2024 23.75 23.75 22.32 23.03
1195 NASDAQ MCBS Mon, Feb 12, 2024 23.92 24.88 23.92 24.48
1194 NASDAQ MCBS Fri, Feb 9, 2024 23.51 24.36 23.29 23.89
1193 NASDAQ MCBS Thu, Feb 8, 2024 23.47 23.57 23.20 23.20
1192 NASDAQ MCBS Wed, Feb 7, 2024 23.20 23.31 22.31 22.79
1191 NASDAQ MCBS Tue, Feb 6, 2024 23.43 23.56 22.78 23.25
1190 NASDAQ MCBS Mon, Feb 5, 2024 23.01 23.60 22.96 23.42
1189 NASDAQ MCBS Fri, Feb 2, 2024 23.66 23.99 23.21 23.31
1188 NASDAQ MCBS Thu, Feb 1, 2024 23.60 24.22 23.44 24.11
1187 NASDAQ MCBS Wed, Jan 31, 2024 25.14 25.14 23.90 23.90
1186 NASDAQ MCBS Tue, Jan 30, 2024 25.08 25.40 25.06 25.28
1185 NASDAQ MCBS Mon, Jan 29, 2024 24.63 25.43 24.63 25.43
1184 NASDAQ MCBS Fri, Jan 26, 2024 24.64 24.71 24.29 24.48
1183 NASDAQ MCBS Thu, Jan 25, 2024 24.66 24.66 23.79 24.55
1182 NASDAQ MCBS Wed, Jan 24, 2024 24.19 24.53 23.90 24.26
1181 NASDAQ MCBS Tue, Jan 23, 2024 24.51 24.51 23.30 23.78
1180 NASDAQ MCBS Mon, Jan 22, 2024 24.00 24.66 24.00 24.66
1179 NASDAQ MCBS Fri, Jan 19, 2024 23.39 23.96 23.31 23.95
1178 NASDAQ MCBS Thu, Jan 18, 2024 23.10 23.25 22.78 23.16
1177 NASDAQ MCBS Wed, Jan 17, 2024 22.50 23.09 22.50 23.02
1176 NASDAQ MCBS Tue, Jan 16, 2024 23.00 23.50 22.65 22.72
1175 NASDAQ MCBS Fri, Jan 12, 2024 23.88 23.88 23.22 23.36
1174 NASDAQ MCBS Thu, Jan 11, 2024 23.41 23.70 23.17 23.61
1173 NASDAQ MCBS Wed, Jan 10, 2024 23.36 23.69 23.16 23.68
1172 NASDAQ MCBS Tue, Jan 9, 2024 23.19 23.67 23.10 23.51
1171 NASDAQ MCBS Mon, Jan 8, 2024 23.61 23.79 23.25 23.56
1170 NASDAQ MCBS Fri, Jan 5, 2024 23.07 23.96 23.07 23.55
1169 NASDAQ MCBS Thu, Jan 4, 2024 23.56 23.70 23.27 23.34
1168 NASDAQ MCBS Wed, Jan 3, 2024 24.27 24.27 23.06 23.41
1167 NASDAQ MCBS Tue, Jan 2, 2024 23.75 24.68 23.61 24.32
1166 NASDAQ MCBS Fri, Dec 29, 2023 24.82 24.82 23.94 24.02
1165 NASDAQ MCBS Thu, Dec 28, 2023 24.61 25.00 23.75 24.76
1164 NASDAQ MCBS Wed, Dec 27, 2023 24.98 25.07 24.72 24.80
1163 NASDAQ MCBS Tue, Dec 26, 2023 24.87 25.34 23.83 25.01
1162 NASDAQ MCBS Fri, Dec 22, 2023 24.50 24.92 24.31 24.74
1161 NASDAQ MCBS Thu, Dec 21, 2023 24.86 24.86 23.94 24.48
1160 NASDAQ MCBS Wed, Dec 20, 2023 24.75 25.40 24.01 24.23
1159 NASDAQ MCBS Tue, Dec 19, 2023 23.88 24.72 23.88 24.72
1158 NASDAQ MCBS Mon, Dec 18, 2023 25.40 25.40 23.54 23.85
1157 NASDAQ MCBS Fri, Dec 15, 2023 24.98 25.50 24.16 25.40
1156 NASDAQ MCBS Thu, Dec 14, 2023 24.16 26.23 24.16 24.74
1155 NASDAQ MCBS Wed, Dec 13, 2023 22.44 24.15 22.10 23.66
1154 NASDAQ MCBS Tue, Dec 12, 2023 22.18 22.42 21.71 22.12
1153 NASDAQ MCBS Mon, Dec 11, 2023 22.17 22.48 21.98 22.10
1152 NASDAQ MCBS Fri, Dec 8, 2023 21.99 22.49 21.96 22.06
1151 NASDAQ MCBS Thu, Dec 7, 2023 21.33 21.96 21.33 21.96
1150 NASDAQ MCBS Wed, Dec 6, 2023 21.91 22.23 21.19 21.33
1149 NASDAQ MCBS Tue, Dec 5, 2023 21.95 22.00 21.70 21.70
1148 NASDAQ MCBS Mon, Dec 4, 2023 21.52 21.96 21.34 21.89
1147 NASDAQ MCBS Fri, Dec 1, 2023 20.00 21.52 20.00 21.52
1146 NASDAQ MCBS Thu, Nov 30, 2023 21.00 21.00 19.85 19.98
1145 NASDAQ MCBS Wed, Nov 29, 2023 20.65 21.20 20.65 20.97
1144 NASDAQ MCBS Tue, Nov 28, 2023 21.00 21.00 20.49 20.51
1143 NASDAQ MCBS Mon, Nov 27, 2023 21.35 21.35 21.02 21.02
1142 NASDAQ MCBS Fri, Nov 24, 2023 20.96 21.34 20.84 21.34
1141 NASDAQ MCBS Wed, Nov 22, 2023 20.92 21.05 20.69 20.97
1140 NASDAQ MCBS Tue, Nov 21, 2023 20.74 21.20 20.33 20.67
1139 NASDAQ MCBS Mon, Nov 20, 2023 21.57 21.57 20.92 21.30
1138 NASDAQ MCBS Fri, Nov 17, 2023 21.53 21.83 21.30 21.48
1137 NASDAQ MCBS Thu, Nov 16, 2023 21.52 21.52 20.83 21.21
1136 NASDAQ MCBS Wed, Nov 15, 2023 21.76 22.37 21.62 21.67
1135 NASDAQ MCBS Tue, Nov 14, 2023 20.67 21.96 20.55 21.95
1134 NASDAQ MCBS Mon, Nov 13, 2023 20.27 20.36 19.99 20.10
1133 NASDAQ MCBS Fri, Nov 10, 2023 20.53 21.48 20.10 20.27
1132 NASDAQ MCBS Thu, Nov 9, 2023 20.47 20.70 20.15 20.15
1131 NASDAQ MCBS Wed, Nov 8, 2023 20.72 20.98 20.16 20.30
1130 NASDAQ MCBS Tue, Nov 7, 2023 21.00 21.32 20.73 21.10
1129 NASDAQ MCBS Mon, Nov 6, 2023 21.14 21.38 20.94 21.06
1128 NASDAQ MCBS Fri, Nov 3, 2023 21.31 21.62 21.13 21.32
1127 NASDAQ MCBS Thu, Nov 2, 2023 20.35 21.00 20.34 20.92
1126 NASDAQ MCBS Wed, Nov 1, 2023 19.99 20.15 19.84 20.15
1125 NASDAQ MCBS Tue, Oct 31, 2023 19.77 20.04 19.57 20.04
1124 NASDAQ MCBS Mon, Oct 30, 2023 19.77 19.98 19.45 19.97
1123 NASDAQ MCBS Fri, Oct 27, 2023 19.53 19.59 19.53 19.56
1122 NASDAQ MCBS Thu, Oct 26, 2023 19.64 20.10 19.63 20.10
1121 NASDAQ MCBS Wed, Oct 25, 2023 19.69 19.97 19.51 19.51
1120 NASDAQ MCBS Tue, Oct 24, 2023 19.48 19.83 19.20 19.72
1119 NASDAQ MCBS Mon, Oct 23, 2023 19.50 19.59 19.28 19.29
1118 NASDAQ MCBS Fri, Oct 20, 2023 19.94 19.97 19.25 19.47
1117 NASDAQ MCBS Thu, Oct 19, 2023 19.99 20.16 19.57 19.62
1116 NASDAQ MCBS Wed, Oct 18, 2023 20.20 20.40 19.86 20.03
1115 NASDAQ MCBS Tue, Oct 17, 2023 20.00 20.69 19.98 20.35
1114 NASDAQ MCBS Mon, Oct 16, 2023 20.16 20.26 19.96 20.05
1113 NASDAQ MCBS Fri, Oct 13, 2023 20.14 20.14 19.80 19.98
1112 NASDAQ MCBS Thu, Oct 12, 2023 19.88 20.07 19.61 20.07
1111 NASDAQ MCBS Wed, Oct 11, 2023 19.99 20.17 19.91 20.08
1110 NASDAQ MCBS Tue, Oct 10, 2023 20.00 20.13 19.88 19.90
1109 NASDAQ MCBS Mon, Oct 9, 2023 19.98 20.18 19.74 19.87
1108 NASDAQ MCBS Fri, Oct 6, 2023 19.99 20.21 19.97 20.16
1107 NASDAQ MCBS Thu, Oct 5, 2023 19.57 20.15 19.57 20.03
1106 NASDAQ MCBS Wed, Oct 4, 2023 19.25 19.73 19.11 19.54
1105 NASDAQ MCBS Tue, Oct 3, 2023 19.38 19.48 19.00 19.13
1104 NASDAQ MCBS Mon, Oct 2, 2023 19.84 19.99 19.39 19.39
1103 NASDAQ MCBS Fri, Sep 29, 2023 19.89 19.89 19.61 19.68
1102 NASDAQ MCBS Thu, Sep 28, 2023 19.72 19.97 19.48 19.65
1101 NASDAQ MCBS Wed, Sep 27, 2023 19.34 19.59 19.29 19.56
1100 NASDAQ MCBS Tue, Sep 26, 2023 19.60 19.68 19.20 19.42
1099 NASDAQ MCBS Mon, Sep 25, 2023 19.63 19.75 19.59 19.67
1098 NASDAQ MCBS Fri, Sep 22, 2023 19.59 19.59 19.31 19.32
1097 NASDAQ MCBS Thu, Sep 21, 2023 19.25 19.74 19.20 19.60
1096 NASDAQ MCBS Wed, Sep 20, 2023 19.41 19.74 19.31 19.38
1095 NASDAQ MCBS Tue, Sep 19, 2023 19.50 19.61 19.25 19.36
1094 NASDAQ MCBS Mon, Sep 18, 2023 19.53 19.76 19.30 19.48
1093 NASDAQ MCBS Fri, Sep 15, 2023 20.12 20.19 19.33 19.40
1092 NASDAQ MCBS Thu, Sep 14, 2023 19.70 20.15 19.70 20.12
1091 NASDAQ MCBS Wed, Sep 13, 2023 19.04 19.92 19.04 19.53
1090 NASDAQ MCBS Tue, Sep 12, 2023 19.93 20.04 19.58 19.87
1089 NASDAQ MCBS Mon, Sep 11, 2023 19.82 19.82 19.82 19.82
1088 NASDAQ MCBS Fri, Sep 8, 2023 19.61 19.95 18.81 19.77
1087 NASDAQ MCBS Thu, Sep 7, 2023 19.79 19.95 19.11 19.47
1086 NASDAQ MCBS Wed, Sep 6, 2023 19.99 20.08 19.72 19.82
1085 NASDAQ MCBS Tue, Sep 5, 2023 20.04 20.21 19.77 20.02
1084 NASDAQ MCBS Fri, Sep 1, 2023 19.90 20.09 19.75 19.84
1083 NASDAQ MCBS Thu, Aug 31, 2023 19.00 19.96 19.00 19.50
1082 NASDAQ MCBS Wed, Aug 30, 2023 20.02 20.02 19.32 19.67
1081 NASDAQ MCBS Tue, Aug 29, 2023 19.91 20.23 19.85 20.11
1080 NASDAQ MCBS Mon, Aug 28, 2023 20.18 20.18 19.77 19.87
1079 NASDAQ MCBS Fri, Aug 25, 2023 19.49 19.85 19.49 19.75
1078 NASDAQ MCBS Thu, Aug 24, 2023 19.52 20.33 19.34 19.55
1077 NASDAQ MCBS Wed, Aug 23, 2023 19.30 19.89 19.30 19.65
1076 NASDAQ MCBS Tue, Aug 22, 2023 19.70 19.85 19.34 19.34
1075 NASDAQ MCBS Mon, Aug 21, 2023 19.36 20.24 19.36 19.72
1074 NASDAQ MCBS Fri, Aug 18, 2023 19.81 20.07 18.89 19.21
1073 NASDAQ MCBS Thu, Aug 17, 2023 20.27 20.53 19.88 19.93
1072 NASDAQ MCBS Wed, Aug 16, 2023 20.66 20.72 20.00 20.10
1071 NASDAQ MCBS Tue, Aug 15, 2023 21.17 21.56 20.64 20.71
1070 NASDAQ MCBS Mon, Aug 14, 2023 21.97 21.99 21.32 21.39
1069 NASDAQ MCBS Fri, Aug 11, 2023 22.04 22.37 21.78 22.16
1068 NASDAQ MCBS Thu, Aug 10, 2023 21.75 22.02 21.56 21.92
1067 NASDAQ MCBS Wed, Aug 9, 2023 20.95 21.94 20.95 21.67
1066 NASDAQ MCBS Tue, Aug 8, 2023 21.38 21.95 21.38 21.91
1065 NASDAQ MCBS Mon, Aug 7, 2023 21.48 21.74 21.48 21.66
1064 NASDAQ MCBS Fri, Aug 4, 2023 21.52 21.71 21.19 21.30
1063 NASDAQ MCBS Thu, Aug 3, 2023 21.00 21.89 21.00 21.40
1062 NASDAQ MCBS Wed, Aug 2, 2023 21.25 21.74 20.71 21.49
1061 NASDAQ MCBS Tue, Aug 1, 2023 21.40 21.65 21.11 21.65
1060 NASDAQ MCBS Mon, Jul 31, 2023 21.13 21.56 21.13 21.44
1059 NASDAQ MCBS Fri, Jul 28, 2023 21.50 21.50 20.89 21.18
1058 NASDAQ MCBS Thu, Jul 27, 2023 21.40 22.15 21.40 21.64
1057 NASDAQ MCBS Wed, Jul 26, 2023 20.29 21.25 20.29 21.25
1056 NASDAQ MCBS Tue, Jul 25, 2023 19.91 20.41 19.90 20.19
1055 NASDAQ MCBS Mon, Jul 24, 2023 20.00 20.21 19.80 20.04
1054 NASDAQ MCBS Fri, Jul 21, 2023 20.05 20.32 19.74 20.04
1053 NASDAQ MCBS Thu, Jul 20, 2023 19.93 20.15 19.79 20.01
1052 NASDAQ MCBS Wed, Jul 19, 2023 19.64 19.97 19.64 19.96
1051 NASDAQ MCBS Tue, Jul 18, 2023 19.01 19.64 19.01 19.64
1050 NASDAQ MCBS Mon, Jul 17, 2023 18.66 19.30 18.66 18.93
1049 NASDAQ MCBS Fri, Jul 14, 2023 18.89 18.90 18.39 18.82
1048 NASDAQ MCBS Thu, Jul 13, 2023 19.16 19.29 18.61 18.75
1047 NASDAQ MCBS Wed, Jul 12, 2023 18.70 18.99 18.46 18.92
1046 NASDAQ MCBS Tue, Jul 11, 2023 18.23 18.40 17.99 18.38
1045 NASDAQ MCBS Mon, Jul 10, 2023 18.00 18.59 17.92 18.10
1044 NASDAQ MCBS Fri, Jul 7, 2023 17.51 18.37 17.22 18.11
1043 NASDAQ MCBS Thu, Jul 6, 2023 17.81 17.81 17.31 17.45
1042 NASDAQ MCBS Wed, Jul 5, 2023 18.22 18.22 17.83 17.86
1041 NASDAQ MCBS Mon, Jul 3, 2023 17.89 18.16 17.89 18.10
1040 NASDAQ MCBS Fri, Jun 30, 2023 18.19 18.19 17.74 17.89
1039 NASDAQ MCBS Thu, Jun 29, 2023 17.98 18.29 17.98 18.13
1038 NASDAQ MCBS Wed, Jun 28, 2023 17.75 17.82 17.69 17.77
1037 NASDAQ MCBS Tue, Jun 27, 2023 18.14 18.41 17.92 18.10
1036 NASDAQ MCBS Mon, Jun 26, 2023 18.02 18.40 17.85 18.15
1035 NASDAQ MCBS Fri, Jun 23, 2023 17.61 18.30 17.44 18.12
1034 NASDAQ MCBS Thu, Jun 22, 2023 18.20 18.20 17.61 17.87
1033 NASDAQ MCBS Wed, Jun 21, 2023 18.32 18.59 18.09 18.22
1032 NASDAQ MCBS Tue, Jun 20, 2023 18.56 18.56 18.06 18.38
1031 NASDAQ MCBS Fri, Jun 16, 2023 19.30 19.30 18.37 18.60
1030 NASDAQ MCBS Thu, Jun 15, 2023 18.18 19.08 18.18 19.08
1029 NASDAQ MCBS Wed, Jun 14, 2023 19.17 19.17 18.37 18.51
1028 NASDAQ MCBS Tue, Jun 13, 2023 18.76 19.32 18.66 19.16
1027 NASDAQ MCBS Mon, Jun 12, 2023 18.93 19.14 18.61 18.74
1026 NASDAQ MCBS Fri, Jun 9, 2023 18.88 18.93 18.71 18.81
1025 NASDAQ MCBS Thu, Jun 8, 2023 19.49 19.49 18.63 18.95
1024 NASDAQ MCBS Wed, Jun 7, 2023 18.61 19.84 18.32 19.58
1023 NASDAQ MCBS Tue, Jun 6, 2023 17.40 18.79 17.40 18.41
1022 NASDAQ MCBS Mon, Jun 5, 2023 17.78 17.89 17.09 17.48
1021 NASDAQ MCBS Fri, Jun 2, 2023 16.86 17.92 16.23 17.78
1020 NASDAQ MCBS Thu, Jun 1, 2023 16.43 16.79 16.36 16.52
1019 NASDAQ MCBS Wed, May 31, 2023 16.73 16.74 16.10 16.43
1018 NASDAQ MCBS Tue, May 30, 2023 16.81 16.89 16.59 16.79
1017 NASDAQ MCBS Fri, May 26, 2023 16.66 16.85 15.79 16.67
1016 NASDAQ MCBS Thu, May 25, 2023 16.78 16.90 16.32 16.58
1015 NASDAQ MCBS Wed, May 24, 2023 16.59 16.95 16.37 16.70
1014 NASDAQ MCBS Tue, May 23, 2023 16.25 16.94 16.25 16.73
1013 NASDAQ MCBS Mon, May 22, 2023 16.17 16.33 15.85 16.25
1012 NASDAQ MCBS Fri, May 19, 2023 17.01 17.01 15.94 16.03
1011 NASDAQ MCBS Thu, May 18, 2023 16.47 16.79 16.19 16.64
1010 NASDAQ MCBS Wed, May 17, 2023 15.85 16.52 15.84 16.42
1009 NASDAQ MCBS Tue, May 16, 2023 15.69 15.88 15.27 15.70
1008 NASDAQ MCBS Mon, May 15, 2023 15.26 15.70 15.02 15.63
1007 NASDAQ MCBS Fri, May 12, 2023 15.06 15.37 14.90 15.30
1006 NASDAQ MCBS Thu, May 11, 2023 14.79 15.02 14.51 14.95
1005 NASDAQ MCBS Wed, May 10, 2023 15.03 15.03 14.65 14.94
1004 NASDAQ MCBS Tue, May 9, 2023 14.72 15.14 14.48 14.75
1003 NASDAQ MCBS Mon, May 8, 2023 15.18 15.31 14.76 14.76
1002 NASDAQ MCBS Fri, May 5, 2023 14.63 15.18 14.30 14.96
1001 NASDAQ MCBS Thu, May 4, 2023 14.80 14.80 13.10 14.30
1000 NASDAQ MCBS Wed, May 3, 2023 15.04 15.51 14.84 14.93
999 NASDAQ MCBS Tue, May 2, 2023 15.87 15.87 14.64 14.96
998 NASDAQ MCBS Mon, May 1, 2023 16.35 16.35 15.50 15.93
997 NASDAQ MCBS Fri, Apr 28, 2023 16.20 16.85 16.19 16.35
996 NASDAQ MCBS Thu, Apr 27, 2023 16.05 16.40 15.89 16.21
995 NASDAQ MCBS Wed, Apr 26, 2023 15.80 16.02 15.70 15.90
994 NASDAQ MCBS Tue, Apr 25, 2023 15.99 16.29 15.79 15.80
993 NASDAQ MCBS Mon, Apr 24, 2023 16.20 16.27 15.88 16.12
992 NASDAQ MCBS Fri, Apr 21, 2023 16.14 16.31 15.80 16.30
991 NASDAQ MCBS Thu, Apr 20, 2023 16.25 16.44 16.02 16.23
990 NASDAQ MCBS Wed, Apr 19, 2023 16.31 16.79 16.31 16.54
989 NASDAQ MCBS Tue, Apr 18, 2023 16.60 16.70 16.19 16.26
988 NASDAQ MCBS Mon, Apr 17, 2023 16.00 16.73 15.99 16.45
987 NASDAQ MCBS Fri, Apr 14, 2023 16.55 16.55 15.80 15.97
986 NASDAQ MCBS Thu, Apr 13, 2023 16.30 16.46 16.30 16.36
985 NASDAQ MCBS Wed, Apr 12, 2023 16.79 16.79 16.31 16.42
984 NASDAQ MCBS Tue, Apr 11, 2023 16.69 16.93 16.50 16.59
983 NASDAQ MCBS Mon, Apr 10, 2023 16.50 16.70 16.50 16.55
982 NASDAQ MCBS Thu, Apr 6, 2023 15.90 16.26 15.66 16.23
981 NASDAQ MCBS Wed, Apr 5, 2023 16.24 16.30 15.94 15.95
980 NASDAQ MCBS Tue, Apr 4, 2023 17.13 17.13 16.17 16.36
979 NASDAQ MCBS Mon, Apr 3, 2023 17.17 17.17 16.58 17.05
978 NASDAQ MCBS Fri, Mar 31, 2023 16.75 17.47 16.60 17.09
977 NASDAQ MCBS Thu, Mar 30, 2023 17.18 17.18 16.34 16.60
976 NASDAQ MCBS Wed, Mar 29, 2023 17.13 17.23 16.80 17.06
975 NASDAQ MCBS Tue, Mar 28, 2023 17.06 17.24 16.82 16.92
974 NASDAQ MCBS Mon, Mar 27, 2023 17.15 17.40 17.03 17.13
973 NASDAQ MCBS Fri, Mar 24, 2023 16.30 16.93 16.25 16.87
972 NASDAQ MCBS Thu, Mar 23, 2023 17.14 17.14 16.25 16.48
971 NASDAQ MCBS Wed, Mar 22, 2023 17.62 17.83 16.93 16.95
970 NASDAQ MCBS Tue, Mar 21, 2023 17.21 17.67 17.12 17.57
969 NASDAQ MCBS Mon, Mar 20, 2023 17.05 17.32 16.85 16.92
968 NASDAQ MCBS Fri, Mar 17, 2023 17.49 17.49 16.66 16.82
967 NASDAQ MCBS Thu, Mar 16, 2023 17.00 18.16 16.89 17.66
966 NASDAQ MCBS Wed, Mar 15, 2023 16.74 17.31 16.46 17.21
965 NASDAQ MCBS Tue, Mar 14, 2023 17.27 18.51 17.12 17.17
964 NASDAQ MCBS Mon, Mar 13, 2023 16.44 18.41 14.65 16.45
963 NASDAQ MCBS Fri, Mar 10, 2023 17.82 17.82 16.36 17.49
962 NASDAQ MCBS Thu, Mar 9, 2023 19.17 19.17 17.94 18.01
961 NASDAQ MCBS Wed, Mar 8, 2023 19.45 19.49 19.11 19.26
960 NASDAQ MCBS Tue, Mar 7, 2023 19.80 19.93 19.30 19.47
959 NASDAQ MCBS Mon, Mar 6, 2023 20.25 20.25 19.74 19.81
958 NASDAQ MCBS Fri, Mar 3, 2023 20.16 20.22 19.90 20.20
957 NASDAQ MCBS Thu, Mar 2, 2023 20.04 20.12 19.79 20.05
956 NASDAQ MCBS Wed, Mar 1, 2023 20.14 20.29 20.05 20.20
955 NASDAQ MCBS Tue, Feb 28, 2023 20.21 20.41 19.82 20.17
954 NASDAQ MCBS Mon, Feb 27, 2023 20.45 20.45 20.20 20.30
953 NASDAQ MCBS Fri, Feb 24, 2023 20.18 20.46 20.08 20.35
952 NASDAQ MCBS Thu, Feb 23, 2023 20.60 20.63 20.26 20.42
951 NASDAQ MCBS Wed, Feb 22, 2023 20.00 20.54 20.00 20.39
950 NASDAQ MCBS Tue, Feb 21, 2023 20.40 20.50 20.28 20.30
949 NASDAQ MCBS Fri, Feb 17, 2023 20.47 20.67 20.10 20.44
948 NASDAQ MCBS Thu, Feb 16, 2023 20.31 20.53 20.27 20.34
947 NASDAQ MCBS Wed, Feb 15, 2023 20.28 20.65 19.99 20.51
946 NASDAQ MCBS Tue, Feb 14, 2023 20.55 20.55 20.16 20.25
945 NASDAQ MCBS Mon, Feb 13, 2023 20.29 20.54 20.20 20.54
944 NASDAQ MCBS Fri, Feb 10, 2023 20.09 20.32 20.07 20.25
943 NASDAQ MCBS Thu, Feb 9, 2023 20.21 20.21 19.94 20.04
942 NASDAQ MCBS Wed, Feb 8, 2023 20.49 20.49 20.22 20.33
941 NASDAQ MCBS Tue, Feb 7, 2023 20.41 20.64 20.24 20.59
940 NASDAQ MCBS Mon, Feb 6, 2023 20.27 20.51 20.14 20.33
939 NASDAQ MCBS Fri, Feb 3, 2023 20.57 20.82 20.33 20.56
938 NASDAQ MCBS Thu, Feb 2, 2023 20.44 20.84 20.28 20.81
937 NASDAQ MCBS Wed, Feb 1, 2023 20.14 20.58 19.89 20.31
936 NASDAQ MCBS Tue, Jan 31, 2023 19.71 20.29 19.71 20.22
935 NASDAQ MCBS Mon, Jan 30, 2023 19.76 20.10 19.73 19.82
934 NASDAQ MCBS Fri, Jan 27, 2023 19.79 19.91 19.47 19.73
933 NASDAQ MCBS Thu, Jan 26, 2023 19.94 19.94 19.52 19.76
932 NASDAQ MCBS Wed, Jan 25, 2023 20.02 20.02 19.62 19.91
931 NASDAQ MCBS Tue, Jan 24, 2023 20.99 20.99 20.07 20.24
930 NASDAQ MCBS Mon, Jan 23, 2023 20.95 21.07 20.60 20.87
929 NASDAQ MCBS Fri, Jan 20, 2023 20.70 20.82 20.44 20.78
928 NASDAQ MCBS Thu, Jan 19, 2023 20.58 21.17 20.21 20.51
927 NASDAQ MCBS Wed, Jan 18, 2023 21.10 21.10 20.18 20.41
926 NASDAQ MCBS Tue, Jan 17, 2023 21.32 21.32 20.95 21.02
925 NASDAQ MCBS Fri, Jan 13, 2023 20.89 21.29 20.86 21.24
924 NASDAQ MCBS Thu, Jan 12, 2023 21.08 21.20 21.00 21.07
923 NASDAQ MCBS Wed, Jan 11, 2023 21.19 21.20 20.80 20.99
922 NASDAQ MCBS Tue, Jan 10, 2023 20.96 21.38 20.80 21.19
921 NASDAQ MCBS Mon, Jan 9, 2023 21.23 21.28 20.86 20.91
920 NASDAQ MCBS Fri, Jan 6, 2023 20.86 21.34 20.85 21.29
919 NASDAQ MCBS Thu, Jan 5, 2023 20.69 20.85 20.38 20.68
918 NASDAQ MCBS Wed, Jan 4, 2023 21.65 21.72 20.88 20.89
917 NASDAQ MCBS Tue, Jan 3, 2023 21.63 21.63 20.66 21.49
916 NASDAQ MCBS Fri, Dec 30, 2022 21.74 21.90 21.58 21.63
915 NASDAQ MCBS Thu, Dec 29, 2022 21.67 21.92 21.67 21.87
914 NASDAQ MCBS Wed, Dec 28, 2022 21.51 21.95 21.51 21.55
913 NASDAQ MCBS Tue, Dec 27, 2022 21.76 21.76 21.45 21.45
912 NASDAQ MCBS Fri, Dec 23, 2022 21.52 21.72 21.50 21.57
911 NASDAQ MCBS Thu, Dec 22, 2022 21.10 21.40 21.09 21.39
910 NASDAQ MCBS Wed, Dec 21, 2022 21.32 21.58 21.32 21.44
909 NASDAQ MCBS Tue, Dec 20, 2022 21.11 21.37 20.87 21.10
908 NASDAQ MCBS Mon, Dec 19, 2022 21.08 21.26 21.06 21.16
907 NASDAQ MCBS Fri, Dec 16, 2022 20.79 21.16 20.74 21.16
906 NASDAQ MCBS Thu, Dec 15, 2022 21.76 21.76 21.01 21.09
905 NASDAQ MCBS Wed, Dec 14, 2022 22.18 22.18 21.81 21.89
904 NASDAQ MCBS Tue, Dec 13, 2022 22.44 22.47 21.77 22.12
903 NASDAQ MCBS Mon, Dec 12, 2022 21.85 22.21 21.69 21.91
902 NASDAQ MCBS Fri, Dec 9, 2022 21.94 22.14 21.87 21.91
901 NASDAQ MCBS Thu, Dec 8, 2022 21.82 22.10 21.82 22.05
900 NASDAQ MCBS Wed, Dec 7, 2022 21.75 21.81 21.53 21.69
899 NASDAQ MCBS Tue, Dec 6, 2022 21.54 21.75 21.40 21.58
898 NASDAQ MCBS Mon, Dec 5, 2022 22.11 22.11 21.57 21.59
897 NASDAQ MCBS Fri, Dec 2, 2022 22.00 22.16 21.85 22.12
896 NASDAQ MCBS Thu, Dec 1, 2022 22.44 22.53 22.09 22.18
895 NASDAQ MCBS Wed, Nov 30, 2022 21.72 22.66 21.57 22.50
894 NASDAQ MCBS Tue, Nov 29, 2022 22.58 22.58 21.68 21.71
893 NASDAQ MCBS Mon, Nov 28, 2022 22.57 22.57 21.64 21.80
892 NASDAQ MCBS Fri, Nov 25, 2022 22.73 22.88 22.50 22.64
891 NASDAQ MCBS Wed, Nov 23, 2022 22.90 23.08 22.58 22.67
890 NASDAQ MCBS Tue, Nov 22, 2022 22.99 23.26 22.62 22.91
889 NASDAQ MCBS Mon, Nov 21, 2022 22.69 22.88 22.65 22.88
888 NASDAQ MCBS Fri, Nov 18, 2022 22.96 23.18 22.41 22.54
887 NASDAQ MCBS Thu, Nov 17, 2022 22.78 22.98 22.36 22.59
886 NASDAQ MCBS Wed, Nov 16, 2022 23.09 23.09 22.62 22.89
885 NASDAQ MCBS Tue, Nov 15, 2022 23.16 23.23 22.96 23.07
884 NASDAQ MCBS Mon, Nov 14, 2022 23.20 23.29 21.62 22.85
883 NASDAQ MCBS Fri, Nov 11, 2022 23.95 24.34 23.22 23.33
882 NASDAQ MCBS Thu, Nov 10, 2022 22.48 24.00 22.40 23.89
881 NASDAQ MCBS Wed, Nov 9, 2022 22.10 22.25 21.60 22.04
880 NASDAQ MCBS Tue, Nov 8, 2022 21.85 22.37 21.72 22.22
879 NASDAQ MCBS Mon, Nov 7, 2022 21.98 22.16 21.60 21.94
878 NASDAQ MCBS Fri, Nov 4, 2022 21.50 21.92 21.14 21.88
877 NASDAQ MCBS Thu, Nov 3, 2022 21.31 22.46 21.27 21.34
876 NASDAQ MCBS Wed, Nov 2, 2022 21.57 22.21 21.53 21.55
875 NASDAQ MCBS Tue, Nov 1, 2022 21.70 22.09 20.86 21.86
874 NASDAQ MCBS Mon, Oct 31, 2022 22.27 22.43 22.18 22.25
873 NASDAQ MCBS Fri, Oct 28, 2022 22.13 22.50 21.70 22.30
872 NASDAQ MCBS Thu, Oct 27, 2022 22.21 22.33 21.87 21.95
871 NASDAQ MCBS Wed, Oct 26, 2022 21.87 22.21 21.56 21.96
870 NASDAQ MCBS Tue, Oct 25, 2022 21.57 22.08 21.55 21.72
869 NASDAQ MCBS Mon, Oct 24, 2022 22.20 22.20 21.58 21.64
868 NASDAQ MCBS Fri, Oct 21, 2022 21.92 22.46 21.85 22.13
867 NASDAQ MCBS Thu, Oct 20, 2022 22.19 22.19 21.67 21.77
866 NASDAQ MCBS Wed, Oct 19, 2022 22.00 22.38 21.79 22.38
865 NASDAQ MCBS Tue, Oct 18, 2022 22.50 22.50 22.07 22.19
864 NASDAQ MCBS Mon, Oct 17, 2022 21.67 22.26 21.63 22.18
863 NASDAQ MCBS Fri, Oct 14, 2022 21.20 21.56 20.77 21.51
862 NASDAQ MCBS Thu, Oct 13, 2022 19.43 21.17 19.43 21.16
861 NASDAQ MCBS Wed, Oct 12, 2022 19.81 19.81 19.53 19.65
860 NASDAQ MCBS Tue, Oct 11, 2022 19.56 20.13 19.56 19.85
859 NASDAQ MCBS Mon, Oct 10, 2022 19.83 20.07 19.50 19.93
858 NASDAQ MCBS Fri, Oct 7, 2022 19.96 19.96 19.37 19.45
857 NASDAQ MCBS Thu, Oct 6, 2022 20.42 20.47 19.98 20.01
856 NASDAQ MCBS Wed, Oct 5, 2022 20.41 20.55 20.37 20.44
855 NASDAQ MCBS Tue, Oct 4, 2022 20.22 20.60 20.22 20.56
854 NASDAQ MCBS Mon, Oct 3, 2022 19.87 20.25 19.82 20.14
853 NASDAQ MCBS Fri, Sep 30, 2022 19.74 20.12 19.60 19.64
852 NASDAQ MCBS Thu, Sep 29, 2022 19.73 19.93 19.69 19.77
851 NASDAQ MCBS Wed, Sep 28, 2022 19.76 20.33 19.75 20.11
850 NASDAQ MCBS Tue, Sep 27, 2022 20.02 20.02 19.66 19.67
849 NASDAQ MCBS Mon, Sep 26, 2022 19.84 20.38 19.63 19.91
848 NASDAQ MCBS Fri, Sep 23, 2022 19.71 19.89 19.55 19.80
847 NASDAQ MCBS Thu, Sep 22, 2022 20.26 20.26 19.76 19.92
846 NASDAQ MCBS Wed, Sep 21, 2022 20.37 20.82 20.10 20.31
845 NASDAQ MCBS Tue, Sep 20, 2022 20.07 20.42 20.07 20.37
844 NASDAQ MCBS Mon, Sep 19, 2022 19.77 20.28 19.77 20.20
843 NASDAQ MCBS Fri, Sep 16, 2022 19.65 20.15 19.44 19.96
842 NASDAQ MCBS Thu, Sep 15, 2022 19.43 20.00 19.18 19.83
841 NASDAQ MCBS Wed, Sep 14, 2022 19.77 19.77 19.29 19.57
840 NASDAQ MCBS Tue, Sep 13, 2022 20.23 20.24 19.60 19.67
839 NASDAQ MCBS Mon, Sep 12, 2022 20.06 20.38 20.06 20.27
838 NASDAQ MCBS Fri, Sep 9, 2022 19.87 20.17 19.86 20.08
837 NASDAQ MCBS Thu, Sep 8, 2022 19.61 19.93 19.61 19.87
836 NASDAQ MCBS Wed, Sep 7, 2022 19.06 19.82 19.06 19.70
835 NASDAQ MCBS Tue, Sep 6, 2022 19.58 19.58 19.03 19.15
834 NASDAQ MCBS Fri, Sep 2, 2022 19.55 19.87 19.10 19.34
833 NASDAQ MCBS Thu, Sep 1, 2022 20.14 20.14 19.41 19.66
832 NASDAQ MCBS Wed, Aug 31, 2022 20.17 21.18 19.97 19.99
831 NASDAQ MCBS Tue, Aug 30, 2022 20.17 21.18 19.96 20.17
830 NASDAQ MCBS Mon, Aug 29, 2022 20.20 20.20 19.94 20.03
829 NASDAQ MCBS Fri, Aug 26, 2022 21.18 21.18 20.44 20.44
828 NASDAQ MCBS Thu, Aug 25, 2022 20.97 21.28 20.97 21.20
827 NASDAQ MCBS Wed, Aug 24, 2022 20.80 20.95 20.45 20.65
826 NASDAQ MCBS Tue, Aug 23, 2022 21.08 21.14 20.86 20.86
825 NASDAQ MCBS Mon, Aug 22, 2022 22.04 22.04 21.17 21.20
824 NASDAQ MCBS Fri, Aug 19, 2022 22.40 22.59 22.10 22.20
823 NASDAQ MCBS Thu, Aug 18, 2022 21.93 22.56 21.68 22.54
822 NASDAQ MCBS Wed, Aug 17, 2022 22.01 22.18 21.77 21.84
821 NASDAQ MCBS Tue, Aug 16, 2022 21.83 22.25 21.81 22.19
820 NASDAQ MCBS Mon, Aug 15, 2022 21.08 21.94 21.08 21.83
819 NASDAQ MCBS Fri, Aug 12, 2022 21.02 21.30 20.56 21.21
818 NASDAQ MCBS Thu, Aug 11, 2022 20.28 20.79 20.07 20.77
817 NASDAQ MCBS Wed, Aug 10, 2022 20.32 20.60 20.16 20.28
816 NASDAQ MCBS Tue, Aug 9, 2022 19.96 20.10 19.79 20.06
815 NASDAQ MCBS Mon, Aug 8, 2022 20.03 20.28 19.84 20.03
814 NASDAQ MCBS Fri, Aug 5, 2022 20.09 20.27 20.03 20.11
813 NASDAQ MCBS Thu, Aug 4, 2022 20.28 20.28 20.01 20.18
812 NASDAQ MCBS Wed, Aug 3, 2022 20.48 20.58 20.38 20.47
811 NASDAQ MCBS Tue, Aug 2, 2022 20.17 20.54 20.04 20.37
810 NASDAQ MCBS Mon, Aug 1, 2022 20.41 21.01 20.38 20.69
809 NASDAQ MCBS Fri, Jul 29, 2022 20.81 21.06 20.63 20.71
808 NASDAQ MCBS Thu, Jul 28, 2022 21.05 21.05 20.65 20.72
807 NASDAQ MCBS Wed, Jul 27, 2022 20.88 21.19 20.81 21.10
806 NASDAQ MCBS Tue, Jul 26, 2022 20.72 20.96 20.64 20.81
805 NASDAQ MCBS Mon, Jul 25, 2022 20.50 20.90 20.36 20.75
804 NASDAQ MCBS Fri, Jul 22, 2022 21.02 21.13 20.40 20.55
803 NASDAQ MCBS Thu, Jul 21, 2022 21.25 21.48 21.21 21.27
802 NASDAQ MCBS Wed, Jul 20, 2022 20.58 21.47 20.58 21.45
801 NASDAQ MCBS Tue, Jul 19, 2022 20.83 21.52 20.83 21.46
800 NASDAQ MCBS Mon, Jul 18, 2022 20.61 21.22 20.61 20.67
799 NASDAQ MCBS Fri, Jul 15, 2022 20.45 20.94 20.25 20.71
798 NASDAQ MCBS Thu, Jul 14, 2022 20.00 20.14 19.50 20.11
797 NASDAQ MCBS Wed, Jul 13, 2022 20.60 20.63 20.02 20.11
796 NASDAQ MCBS Tue, Jul 12, 2022 20.74 21.03 20.57 20.63
795 NASDAQ MCBS Mon, Jul 11, 2022 20.42 20.73 20.42 20.54
794 NASDAQ MCBS Fri, Jul 8, 2022 21.04 21.04 20.56 20.72
793 NASDAQ MCBS Thu, Jul 7, 2022 20.93 21.06 20.86 20.91
792 NASDAQ MCBS Wed, Jul 6, 2022 20.86 21.07 20.64 20.91
791 NASDAQ MCBS Tue, Jul 5, 2022 20.18 20.98 20.01 20.97
790 NASDAQ MCBS Fri, Jul 1, 2022 20.18 20.58 20.18 20.52
789 NASDAQ MCBS Thu, Jun 30, 2022 19.95 20.45 19.83 20.31
788 NASDAQ MCBS Wed, Jun 29, 2022 20.24 20.39 20.16 20.23
787 NASDAQ MCBS Tue, Jun 28, 2022 20.34 20.47 20.29 20.33
786 NASDAQ MCBS Mon, Jun 27, 2022 21.54 21.55 20.28 20.32
785 NASDAQ MCBS Fri, Jun 24, 2022 19.91 21.63 19.91 21.45
784 NASDAQ MCBS Thu, Jun 23, 2022 19.77 20.08 19.77 19.94
783 NASDAQ MCBS Wed, Jun 22, 2022 19.67 19.97 19.67 19.77
782 NASDAQ MCBS Tue, Jun 21, 2022 19.93 20.10 19.93 20.00
781 NASDAQ MCBS Fri, Jun 17, 2022 19.62 19.93 19.57 19.86
780 NASDAQ MCBS Thu, Jun 16, 2022 19.39 19.77 19.23 19.50
779 NASDAQ MCBS Wed, Jun 15, 2022 19.49 19.92 19.36 19.64
778 NASDAQ MCBS Tue, Jun 14, 2022 18.80 19.36 18.80 19.30
777 NASDAQ MCBS Mon, Jun 13, 2022 19.11 19.43 18.61 18.80
776 NASDAQ MCBS Fri, Jun 10, 2022 19.55 19.58 19.05 19.20
775 NASDAQ MCBS Thu, Jun 9, 2022 19.92 20.10 19.81 19.81
774 NASDAQ MCBS Wed, Jun 8, 2022 20.47 20.47 19.98 20.10
773 NASDAQ MCBS Tue, Jun 7, 2022 20.16 20.67 20.16 20.65
772 NASDAQ MCBS Mon, Jun 6, 2022 20.68 20.68 20.26 20.36
771 NASDAQ MCBS Fri, Jun 3, 2022 20.53 20.58 20.43 20.47
770 NASDAQ MCBS Thu, Jun 2, 2022 20.32 20.75 20.32 20.71
769 NASDAQ MCBS Wed, Jun 1, 2022 20.33 20.39 19.96 20.29
768 NASDAQ MCBS Tue, May 31, 2022 20.55 20.55 20.17 20.31
767 NASDAQ MCBS Fri, May 27, 2022 20.41 20.78 20.41 20.74
766 NASDAQ MCBS Thu, May 26, 2022 20.39 20.47 20.30 20.37
765 NASDAQ MCBS Wed, May 25, 2022 20.20 20.41 20.18 20.18
764 NASDAQ MCBS Tue, May 24, 2022 19.70 20.29 19.42 20.18
763 NASDAQ MCBS Mon, May 23, 2022 20.15 20.38 19.95 19.99
762 NASDAQ MCBS Fri, May 20, 2022 19.97 19.97 19.66 19.89
761 NASDAQ MCBS Thu, May 19, 2022 19.68 20.24 19.66 19.69
760 NASDAQ MCBS Wed, May 18, 2022 20.00 20.31 19.84 19.99
759 NASDAQ MCBS Tue, May 17, 2022 20.26 20.45 20.06 20.24
758 NASDAQ MCBS Mon, May 16, 2022 19.90 20.02 19.71 19.88
757 NASDAQ MCBS Fri, May 13, 2022 20.45 20.68 19.83 19.86
756 NASDAQ MCBS Thu, May 12, 2022 20.28 20.32 19.65 20.30
755 NASDAQ MCBS Wed, May 11, 2022 20.30 20.72 20.08 20.13
754 NASDAQ MCBS Tue, May 10, 2022 20.51 20.80 19.73 20.10
753 NASDAQ MCBS Mon, May 9, 2022 19.98 20.48 19.73 20.08
752 NASDAQ MCBS Fri, May 6, 2022 20.05 20.40 19.93 20.12
751 NASDAQ MCBS Thu, May 5, 2022 20.86 20.91 19.72 20.06
750 NASDAQ MCBS Wed, May 4, 2022 20.50 20.78 20.21 20.76
749 NASDAQ MCBS Tue, May 3, 2022 20.36 20.68 20.20 20.51
748 NASDAQ MCBS Mon, May 2, 2022 20.40 20.60 19.98 20.56
747 NASDAQ MCBS Fri, Apr 29, 2022 20.99 20.99 20.33 20.38
746 NASDAQ MCBS Thu, Apr 28, 2022 21.11 21.22 20.70 21.03
745 NASDAQ MCBS Wed, Apr 27, 2022 21.00 21.26 20.65 20.85
744 NASDAQ MCBS Tue, Apr 26, 2022 21.45 21.72 21.01 21.04
743 NASDAQ MCBS Mon, Apr 25, 2022 22.00 22.05 21.06 21.76
742 NASDAQ MCBS Fri, Apr 22, 2022 22.19 22.41 21.91 22.01
741 NASDAQ MCBS Thu, Apr 21, 2022 23.10 23.10 22.13 22.32
740 NASDAQ MCBS Wed, Apr 20, 2022 22.54 22.64 22.34 22.52
739 NASDAQ MCBS Tue, Apr 19, 2022 21.80 22.53 21.73 22.36
738 NASDAQ MCBS Mon, Apr 18, 2022 21.84 21.84 21.31 21.72
737 NASDAQ MCBS Thu, Apr 14, 2022 21.80 21.96 21.47 21.56
736 NASDAQ MCBS Wed, Apr 13, 2022 21.17 21.73 21.17 21.70
735 NASDAQ MCBS Tue, Apr 12, 2022 21.43 21.76 21.02 21.29
734 NASDAQ MCBS Mon, Apr 11, 2022 21.51 21.75 20.97 21.28
733 NASDAQ MCBS Fri, Apr 8, 2022 22.31 22.35 21.67 21.68
732 NASDAQ MCBS Thu, Apr 7, 2022 22.93 22.93 22.27 22.36
731 NASDAQ MCBS Wed, Apr 6, 2022 22.98 23.08 22.55 22.67
730 NASDAQ MCBS Tue, Apr 5, 2022 23.45 23.46 23.03 23.12
729 NASDAQ MCBS Mon, Apr 4, 2022 23.48 23.89 22.87 23.30
728 NASDAQ MCBS Fri, Apr 1, 2022 23.96 23.96 23.17 23.29
727 NASDAQ MCBS Thu, Mar 31, 2022 23.83 23.83 23.41 23.48
726 NASDAQ MCBS Wed, Mar 30, 2022 24.50 24.51 23.76 23.76
725 NASDAQ MCBS Tue, Mar 29, 2022 24.50 24.56 24.12 24.39
724 NASDAQ MCBS Mon, Mar 28, 2022 24.49 24.49 23.93 24.14
723 NASDAQ MCBS Fri, Mar 25, 2022 24.08 24.46 23.80 24.36
722 NASDAQ MCBS Thu, Mar 24, 2022 23.86 23.99 23.29 23.97
721 NASDAQ MCBS Wed, Mar 23, 2022 24.27 24.35 23.51 23.51
720 NASDAQ MCBS Tue, Mar 22, 2022 24.45 25.03 24.37 24.61
719 NASDAQ MCBS Mon, Mar 21, 2022 24.15 24.62 23.87 24.14
718 NASDAQ MCBS Fri, Mar 18, 2022 23.93 24.43 23.43 24.39
717 NASDAQ MCBS Thu, Mar 17, 2022 24.17 24.17 23.75 23.99
716 NASDAQ MCBS Wed, Mar 16, 2022 23.84 24.78 23.80 24.12
715 NASDAQ MCBS Tue, Mar 15, 2022 23.00 23.85 23.00 23.64
714 NASDAQ MCBS Mon, Mar 14, 2022 22.99 23.06 22.52 22.63
713 NASDAQ MCBS Fri, Mar 11, 2022 22.66 23.32 22.58 22.58
712 NASDAQ MCBS Thu, Mar 10, 2022 22.90 23.19 22.58 22.81
711 NASDAQ MCBS Wed, Mar 9, 2022 23.03 23.55 23.00 23.34
710 NASDAQ MCBS Tue, Mar 8, 2022 22.99 23.04 22.40 22.55
709 NASDAQ MCBS Mon, Mar 7, 2022 23.71 23.75 22.95 22.99
708 NASDAQ MCBS Fri, Mar 4, 2022 24.10 24.23 23.60 23.76
707 NASDAQ MCBS Thu, Mar 3, 2022 24.79 24.84 24.34 24.48
706 NASDAQ MCBS Wed, Mar 2, 2022 23.65 25.02 23.65 24.57
705 NASDAQ MCBS Tue, Mar 1, 2022 24.05 24.12 23.20 23.42
704 NASDAQ MCBS Mon, Feb 28, 2022 24.65 24.65 24.24 24.31
703 NASDAQ MCBS Fri, Feb 25, 2022 24.87 24.98 24.46 24.83
702 NASDAQ MCBS Thu, Feb 24, 2022 24.00 24.09 23.40 24.01
701 NASDAQ MCBS Wed, Feb 23, 2022 25.24 25.24 24.25 24.26
700 NASDAQ MCBS Tue, Feb 22, 2022 25.04 25.39 24.92 25.11
699 NASDAQ MCBS Fri, Feb 18, 2022 24.90 25.55 24.90 25.30
698 NASDAQ MCBS Thu, Feb 17, 2022 25.20 25.35 24.98 25.01
697 NASDAQ MCBS Wed, Feb 16, 2022 25.39 25.44 25.33 25.38
696 NASDAQ MCBS Tue, Feb 15, 2022 25.44 25.68 25.19 25.41
695 NASDAQ MCBS Mon, Feb 14, 2022 25.12 25.36 25.00 25.01
694 NASDAQ MCBS Fri, Feb 11, 2022 25.21 25.83 25.00 25.11
693 NASDAQ MCBS Thu, Feb 10, 2022 24.96 25.18 24.87 25.11
692 NASDAQ MCBS Wed, Feb 9, 2022 25.95 25.95 25.00 25.03
691 NASDAQ MCBS Tue, Feb 8, 2022 24.87 25.83 24.87 25.79
690 NASDAQ MCBS Mon, Feb 7, 2022 24.85 24.93 24.32 24.87
689 NASDAQ MCBS Fri, Feb 4, 2022 24.57 24.93 24.14 24.86
688 NASDAQ MCBS Thu, Feb 3, 2022 24.81 25.11 24.38 24.58
687 NASDAQ MCBS Wed, Feb 2, 2022 25.19 25.79 24.43 24.73
686 NASDAQ MCBS Tue, Feb 1, 2022 25.74 25.74 24.85 25.03
685 NASDAQ MCBS Mon, Jan 31, 2022 25.24 25.93 25.21 25.79
684 NASDAQ MCBS Fri, Jan 28, 2022 25.11 25.69 24.73 25.42
683 NASDAQ MCBS Thu, Jan 27, 2022 26.05 26.07 25.20 25.40
682 NASDAQ MCBS Wed, Jan 26, 2022 26.69 26.99 25.37 25.72
681 NASDAQ MCBS Tue, Jan 25, 2022 25.89 26.63 25.42 26.52
680 NASDAQ MCBS Mon, Jan 24, 2022 25.02 26.49 25.02 26.35
679 NASDAQ MCBS Fri, Jan 21, 2022 25.39 26.25 25.34 25.36
678 NASDAQ MCBS Thu, Jan 20, 2022 26.66 26.80 25.51 25.92
677 NASDAQ MCBS Wed, Jan 19, 2022 27.51 27.51 26.01 26.52
676 NASDAQ MCBS Tue, Jan 18, 2022 27.97 28.04 27.05 27.24
675 NASDAQ MCBS Fri, Jan 14, 2022 27.57 28.39 27.57 27.98
674 NASDAQ MCBS Thu, Jan 13, 2022 27.83 28.04 27.60 27.91
673 NASDAQ MCBS Wed, Jan 12, 2022 28.10 28.26 27.68 27.78
672 NASDAQ MCBS Tue, Jan 11, 2022 28.83 28.83 27.81 28.26
671 NASDAQ MCBS Mon, Jan 10, 2022 29.05 29.24 27.88 28.65
670 NASDAQ MCBS Fri, Jan 7, 2022 29.08 29.26 28.80 29.25
669 NASDAQ MCBS Thu, Jan 6, 2022 28.17 29.09 28.14 29.04
668 NASDAQ MCBS Wed, Jan 5, 2022 28.68 28.89 27.66 27.80
667 NASDAQ MCBS Tue, Jan 4, 2022 28.08 28.73 27.35 28.54
666 NASDAQ MCBS Mon, Jan 3, 2022 27.94 28.15 27.47 27.89
665 NASDAQ MCBS Fri, Dec 31, 2021 27.88 27.88 27.39 27.53
664 NASDAQ MCBS Thu, Dec 30, 2021 27.89 28.05 27.60 27.85
663 NASDAQ MCBS Wed, Dec 29, 2021 27.48 27.99 27.42 27.84
662 NASDAQ MCBS Tue, Dec 28, 2021 28.05 28.05 27.33 27.59
661 NASDAQ MCBS Mon, Dec 27, 2021 27.54 28.05 27.40 27.69
660 NASDAQ MCBS Thu, Dec 23, 2021 27.32 28.04 27.32 27.61
659 NASDAQ MCBS Wed, Dec 22, 2021 25.50 28.12 25.47 27.36
658 NASDAQ MCBS Tue, Dec 21, 2021 27.33 27.71 24.58 25.43
657 NASDAQ MCBS Mon, Dec 20, 2021 27.38 27.38 26.00 26.94
656 NASDAQ MCBS Fri, Dec 17, 2021 27.99 28.10 27.04 27.57
655 NASDAQ MCBS Thu, Dec 16, 2021 28.36 28.79 27.85 28.05
654 NASDAQ MCBS Wed, Dec 15, 2021 27.65 28.53 27.32 27.99
653 NASDAQ MCBS Tue, Dec 14, 2021 27.76 28.69 26.02 27.56
652 NASDAQ MCBS Mon, Dec 13, 2021 27.77 28.04 27.33 27.75
651 NASDAQ MCBS Fri, Dec 10, 2021 28.16 28.30 27.25 27.98
650 NASDAQ MCBS Thu, Dec 9, 2021 28.99 29.80 27.79 27.88
649 NASDAQ MCBS Wed, Dec 8, 2021 28.67 29.70 28.42 29.20
648 NASDAQ MCBS Tue, Dec 7, 2021 28.30 28.68 27.88 28.57
647 NASDAQ MCBS Mon, Dec 6, 2021 28.42 28.58 27.11 28.07
646 NASDAQ MCBS Fri, Dec 3, 2021 28.31 28.62 28.02 28.25
645 NASDAQ MCBS Thu, Dec 2, 2021 27.60 28.71 27.60 28.46
644 NASDAQ MCBS Wed, Dec 1, 2021 27.25 28.08 26.89 27.41
643 NASDAQ MCBS Tue, Nov 30, 2021 26.85 27.13 26.55 26.90
642 NASDAQ MCBS Mon, Nov 29, 2021 28.28 28.58 26.92 26.97
641 NASDAQ MCBS Fri, Nov 26, 2021 27.82 28.40 27.24 27.82
640 NASDAQ MCBS Wed, Nov 24, 2021 29.10 29.82 28.17 28.60
639 NASDAQ MCBS Tue, Nov 23, 2021 27.99 29.18 27.99 29.00
638 NASDAQ MCBS Mon, Nov 22, 2021 27.47 28.42 27.43 27.98
637 NASDAQ MCBS Fri, Nov 19, 2021 27.16 27.57 26.96 27.18
636 NASDAQ MCBS Thu, Nov 18, 2021 27.12 27.62 26.82 27.41
635 NASDAQ MCBS Wed, Nov 17, 2021 27.06 27.25 26.77 27.22
634 NASDAQ MCBS Tue, Nov 16, 2021 27.00 27.77 27.00 27.26
633 NASDAQ MCBS Mon, Nov 15, 2021 26.97 27.44 26.72 27.06
632 NASDAQ MCBS Fri, Nov 12, 2021 26.91 27.44 26.66 26.81
631 NASDAQ MCBS Thu, Nov 11, 2021 26.75 27.16 26.60 26.91
630 NASDAQ MCBS Wed, Nov 10, 2021 26.38 27.47 26.28 26.58
629 NASDAQ MCBS Tue, Nov 9, 2021 26.09 26.50 25.90 26.32
628 NASDAQ MCBS Mon, Nov 8, 2021 25.96 25.99 25.49 25.89
627 NASDAQ MCBS Fri, Nov 5, 2021 25.04 25.98 24.82 25.96
626 NASDAQ MCBS Thu, Nov 4, 2021 24.77 25.06 24.65 24.99
625 NASDAQ MCBS Wed, Nov 3, 2021 23.99 25.04 23.80 24.77
624 NASDAQ MCBS Tue, Nov 2, 2021 23.40 23.85 23.40 23.76
623 NASDAQ MCBS Mon, Nov 1, 2021 23.49 23.50 23.27 23.42
622 NASDAQ MCBS Fri, Oct 29, 2021 23.31 23.50 23.19 23.50
621 NASDAQ MCBS Thu, Oct 28, 2021 23.00 23.27 22.87 23.22
620 NASDAQ MCBS Wed, Oct 27, 2021 22.51 23.00 22.40 22.82
619 NASDAQ MCBS Tue, Oct 26, 2021 22.55 22.73 22.40 22.52
618 NASDAQ MCBS Mon, Oct 25, 2021 22.61 22.61 22.27 22.56
617 NASDAQ MCBS Fri, Oct 22, 2021 21.90 22.70 21.90 22.60
616 NASDAQ MCBS Thu, Oct 21, 2021 21.79 22.00 21.74 21.84
615 NASDAQ MCBS Wed, Oct 20, 2021 21.87 22.00 21.63 21.72
614 NASDAQ MCBS Tue, Oct 19, 2021 21.78 21.83 21.31 21.73
613 NASDAQ MCBS Mon, Oct 18, 2021 21.64 21.88 21.53 21.60
612 NASDAQ MCBS Fri, Oct 15, 2021 21.68 21.97 21.02 21.50
611 NASDAQ MCBS Thu, Oct 14, 2021 21.48 21.48 21.29 21.36
610 NASDAQ MCBS Wed, Oct 13, 2021 21.34 21.44 20.93 21.19
609 NASDAQ MCBS Tue, Oct 12, 2021 20.79 21.57 20.24 21.46
608 NASDAQ MCBS Mon, Oct 11, 2021 21.65 21.69 21.20 21.44
607 NASDAQ MCBS Fri, Oct 8, 2021 21.55 21.64 21.06 21.57
606 NASDAQ MCBS Thu, Oct 7, 2021 21.35 21.58 21.33 21.55
605 NASDAQ MCBS Wed, Oct 6, 2021 21.00 21.38 21.00 21.18
604 NASDAQ MCBS Tue, Oct 5, 2021 20.81 21.25 20.81 21.25
603 NASDAQ MCBS Mon, Oct 4, 2021 21.01 21.29 20.76 20.91
602 NASDAQ MCBS Fri, Oct 1, 2021 21.11 21.29 20.01 21.08
601 NASDAQ MCBS Thu, Sep 30, 2021 21.35 21.38 20.89 20.97
600 NASDAQ MCBS Wed, Sep 29, 2021 20.90 21.34 20.77 21.24
599 NASDAQ MCBS Tue, Sep 28, 2021 21.72 21.72 20.66 20.74
598 NASDAQ MCBS Mon, Sep 27, 2021 20.94 21.79 20.94 21.55
597 NASDAQ MCBS Fri, Sep 24, 2021 20.61 21.08 20.41 20.80
596 NASDAQ MCBS Thu, Sep 23, 2021 20.14 20.80 20.14 20.75
595 NASDAQ MCBS Wed, Sep 22, 2021 19.76 20.19 19.76 20.03
594 NASDAQ MCBS Tue, Sep 21, 2021 19.73 19.91 19.59 19.63
593 NASDAQ MCBS Mon, Sep 20, 2021 19.67 20.22 19.60 19.66
592 NASDAQ MCBS Fri, Sep 17, 2021 19.71 20.28 19.49 20.28
591 NASDAQ MCBS Thu, Sep 16, 2021 19.73 19.98 19.60 19.64
590 NASDAQ MCBS Wed, Sep 15, 2021 19.58 19.78 19.47 19.59
589 NASDAQ MCBS Tue, Sep 14, 2021 20.03 20.03 19.45 19.46
588 NASDAQ MCBS Mon, Sep 13, 2021 20.08 20.20 19.90 19.94
587 NASDAQ MCBS Fri, Sep 10, 2021 19.97 20.20 19.86 19.90
586 NASDAQ MCBS Thu, Sep 9, 2021 20.30 20.39 19.96 19.96
585 NASDAQ MCBS Wed, Sep 8, 2021 20.31 20.41 20.20 20.26
584 NASDAQ MCBS Tue, Sep 7, 2021 20.33 20.61 20.23 20.44
583 NASDAQ MCBS Fri, Sep 3, 2021 20.57 20.58 20.36 20.58
582 NASDAQ MCBS Thu, Sep 2, 2021 20.66 20.73 20.28 20.68
581 NASDAQ MCBS Wed, Sep 1, 2021 20.71 20.77 20.36 20.54
580 NASDAQ MCBS Tue, Aug 31, 2021 20.68 20.80 20.50 20.71
579 NASDAQ MCBS Mon, Aug 30, 2021 21.08 21.11 20.42 20.68
578 NASDAQ MCBS Fri, Aug 27, 2021 21.02 21.19 20.98 21.17
577 NASDAQ MCBS Thu, Aug 26, 2021 21.50 21.50 20.80 20.85
576 NASDAQ MCBS Wed, Aug 25, 2021 20.90 21.63 20.77 21.44
575 NASDAQ MCBS Tue, Aug 24, 2021 20.99 21.03 20.73 20.78
574 NASDAQ MCBS Mon, Aug 23, 2021 20.97 21.09 20.90 20.96
573 NASDAQ MCBS Fri, Aug 20, 2021 20.81 21.13 20.81 20.91
572 NASDAQ MCBS Thu, Aug 19, 2021 20.80 21.47 20.80 20.98
571 NASDAQ MCBS Wed, Aug 18, 2021 21.03 21.48 20.84 20.86
570 NASDAQ MCBS Tue, Aug 17, 2021 21.13 21.44 21.11 21.13
569 NASDAQ MCBS Mon, Aug 16, 2021 21.32 21.44 21.17 21.33
568 NASDAQ MCBS Fri, Aug 13, 2021 22.08 22.08 21.29 21.39
567 NASDAQ MCBS Thu, Aug 12, 2021 21.62 22.33 21.62 22.04
566 NASDAQ MCBS Wed, Aug 11, 2021 21.29 21.68 21.29 21.65
565 NASDAQ MCBS Tue, Aug 10, 2021 21.15 21.23 21.09 21.19
564 NASDAQ MCBS Mon, Aug 9, 2021 20.85 21.17 20.68 21.03
563 NASDAQ MCBS Fri, Aug 6, 2021 20.88 20.98 20.68 20.86
562 NASDAQ MCBS Thu, Aug 5, 2021 20.20 20.87 20.13 20.84
561 NASDAQ MCBS Wed, Aug 4, 2021 19.94 20.20 19.94 20.20
560 NASDAQ MCBS Tue, Aug 3, 2021 20.07 20.20 19.78 20.08
559 NASDAQ MCBS Mon, Aug 2, 2021 20.00 20.11 19.88 19.97
558 NASDAQ MCBS Fri, Jul 30, 2021 20.10 20.20 19.94 19.97
557 NASDAQ MCBS Thu, Jul 29, 2021 19.56 20.23 19.55 20.09
556 NASDAQ MCBS Wed, Jul 28, 2021 19.38 19.48 19.21 19.48
555 NASDAQ MCBS Tue, Jul 27, 2021 18.76 19.55 18.76 19.38
554 NASDAQ MCBS Mon, Jul 26, 2021 18.29 18.81 18.29 18.72
553 NASDAQ MCBS Fri, Jul 23, 2021 18.10 18.29 18.10 18.29
552 NASDAQ MCBS Thu, Jul 22, 2021 18.11 18.28 17.86 18.06
551 NASDAQ MCBS Wed, Jul 21, 2021 18.21 18.29 18.21 18.21
550 NASDAQ MCBS Tue, Jul 20, 2021 17.64 18.37 17.64 17.98
549 NASDAQ MCBS Mon, Jul 19, 2021 17.59 18.09 17.48 17.57
548 NASDAQ MCBS Fri, Jul 16, 2021 18.18 18.18 17.74 17.77
547 NASDAQ MCBS Thu, Jul 15, 2021 17.86 18.18 17.86 18.09
546 NASDAQ MCBS Wed, Jul 14, 2021 18.04 18.04 17.46 17.92
545 NASDAQ MCBS Tue, Jul 13, 2021 17.88 18.05 17.74 17.83
544 NASDAQ MCBS Mon, Jul 12, 2021 17.52 18.08 17.52 17.95
543 NASDAQ MCBS Fri, Jul 9, 2021 17.61 17.94 17.61 17.70
542 NASDAQ MCBS Thu, Jul 8, 2021 17.27 17.45 17.27 17.39
541 NASDAQ MCBS Wed, Jul 7, 2021 17.77 17.78 17.51 17.55
540 NASDAQ MCBS Tue, Jul 6, 2021 17.70 17.70 17.38 17.53
539 NASDAQ MCBS Fri, Jul 2, 2021 18.04 18.12 17.77 17.78
538 NASDAQ MCBS Thu, Jul 1, 2021 17.64 18.15 17.64 18.01
537 NASDAQ MCBS Wed, Jun 30, 2021 17.49 17.92 17.49 17.51
536 NASDAQ MCBS Tue, Jun 29, 2021 17.94 18.14 17.58 17.64
535 NASDAQ MCBS Mon, Jun 28, 2021 17.37 18.29 17.37 17.95
534 NASDAQ MCBS Fri, Jun 25, 2021 18.33 18.33 17.36 17.48
533 NASDAQ MCBS Thu, Jun 24, 2021 18.31 18.33 18.10 18.31
532 NASDAQ MCBS Wed, Jun 23, 2021 18.19 18.31 18.11 18.18
531 NASDAQ MCBS Tue, Jun 22, 2021 18.28 18.38 17.95 18.25
530 NASDAQ MCBS Mon, Jun 21, 2021 17.98 18.32 17.93 18.20
529 NASDAQ MCBS Fri, Jun 18, 2021 17.56 18.20 16.40 17.97
528 NASDAQ MCBS Thu, Jun 17, 2021 18.34 18.36 17.81 17.86
527 NASDAQ MCBS Wed, Jun 16, 2021 18.18 18.49 18.18 18.44
526 NASDAQ MCBS Tue, Jun 15, 2021 18.12 18.30 18.06 18.30
525 NASDAQ MCBS Mon, Jun 14, 2021 18.24 18.24 17.99 18.00
524 NASDAQ MCBS Fri, Jun 11, 2021 18.17 18.29 18.00 18.24
523 NASDAQ MCBS Thu, Jun 10, 2021 18.30 18.30 18.00 18.03
522 NASDAQ MCBS Wed, Jun 9, 2021 18.27 18.30 18.07 18.26
521 NASDAQ MCBS Tue, Jun 8, 2021 17.96 18.30 17.94 18.30
520 NASDAQ MCBS Mon, Jun 7, 2021 17.58 18.00 17.58 17.95
519 NASDAQ MCBS Fri, Jun 4, 2021 17.45 17.59 17.35 17.50
518 NASDAQ MCBS Thu, Jun 3, 2021 17.45 17.47 17.30 17.46
517 NASDAQ MCBS Wed, Jun 2, 2021 17.34 17.45 17.31 17.43
516 NASDAQ MCBS Tue, Jun 1, 2021 17.23 17.42 17.15 17.38
515 NASDAQ MCBS Fri, May 28, 2021 17.23 17.23 16.98 17.21
514 NASDAQ MCBS Thu, May 27, 2021 17.15 17.25 17.07 17.23
513 NASDAQ MCBS Wed, May 26, 2021 16.81 17.15 16.69 17.14
512 NASDAQ MCBS Tue, May 25, 2021 17.15 17.15 16.67 16.67
511 NASDAQ MCBS Mon, May 24, 2021 17.05 17.24 16.94 17.15
510 NASDAQ MCBS Fri, May 21, 2021 17.00 17.04 16.86 16.96
509 NASDAQ MCBS Thu, May 20, 2021 16.61 16.83 16.49 16.83
508 NASDAQ MCBS Wed, May 19, 2021 16.42 16.56 16.18 16.51
507 NASDAQ MCBS Tue, May 18, 2021 16.67 16.75 16.51 16.51
506 NASDAQ MCBS Mon, May 17, 2021 16.58 16.72 16.35 16.68
505 NASDAQ MCBS Fri, May 14, 2021 16.39 16.55 16.34 16.55
504 NASDAQ MCBS Thu, May 13, 2021 15.31 16.43 15.31 16.33
503 NASDAQ MCBS Wed, May 12, 2021 16.40 16.56 16.13 16.13
502 NASDAQ MCBS Tue, May 11, 2021 16.27 16.53 16.25 16.33
501 NASDAQ MCBS Mon, May 10, 2021 16.39 16.55 16.39 16.50
500 NASDAQ MCBS Fri, May 7, 2021 16.19 16.40 16.19 16.40
499 NASDAQ MCBS Thu, May 6, 2021 16.26 16.43 16.26 16.43
498 NASDAQ MCBS Wed, May 5, 2021 16.21 16.34 16.04 16.32
497 NASDAQ MCBS Tue, May 4, 2021 16.10 16.32 16.01 16.18
496 NASDAQ MCBS Mon, May 3, 2021 16.10 16.24 16.03 16.22
495 NASDAQ MCBS Fri, Apr 30, 2021 16.03 16.14 15.93 16.01
494 NASDAQ MCBS Thu, Apr 29, 2021 15.88 16.06 15.80 16.01
493 NASDAQ MCBS Wed, Apr 28, 2021 16.22 16.30 15.61 15.62
492 NASDAQ MCBS Tue, Apr 27, 2021 15.73 16.20 15.73 16.16
491 NASDAQ MCBS Mon, Apr 26, 2021 15.55 15.68 15.50 15.68
490 NASDAQ MCBS Fri, Apr 23, 2021 14.74 15.55 14.74 15.46
489 NASDAQ MCBS Thu, Apr 22, 2021 14.85 14.93 14.51 14.81
488 NASDAQ MCBS Wed, Apr 21, 2021 14.46 14.82 14.46 14.73
487 NASDAQ MCBS Tue, Apr 20, 2021 14.68 14.68 14.37 14.40
486 NASDAQ MCBS Mon, Apr 19, 2021 14.85 14.85 14.50 14.65
485 NASDAQ MCBS Fri, Apr 16, 2021 14.94 15.02 14.82 14.92
484 NASDAQ MCBS Thu, Apr 15, 2021 14.59 14.93 14.52 14.92
483 NASDAQ MCBS Wed, Apr 14, 2021 14.55 14.82 14.52 14.62
482 NASDAQ MCBS Tue, Apr 13, 2021 14.55 14.68 14.35 14.47
481 NASDAQ MCBS Mon, Apr 12, 2021 14.99 14.99 14.57 14.58
480 NASDAQ MCBS Fri, Apr 9, 2021 15.16 15.29 14.94 14.94
479 NASDAQ MCBS Thu, Apr 8, 2021 15.11 15.16 15.02 15.16
478 NASDAQ MCBS Wed, Apr 7, 2021 15.37 15.48 14.91 15.01
477 NASDAQ MCBS Tue, Apr 6, 2021 15.55 15.55 14.00 15.43
476 NASDAQ MCBS Mon, Apr 5, 2021 15.47 15.59 15.37 15.50
475 NASDAQ MCBS Thu, Apr 1, 2021 15.29 15.56 15.29 15.47
474 NASDAQ MCBS Wed, Mar 31, 2021 15.40 15.53 15.24 15.38
473 NASDAQ MCBS Tue, Mar 30, 2021 15.21 15.72 14.84 15.45
472 NASDAQ MCBS Mon, Mar 29, 2021 15.63 15.63 14.55 15.22
471 NASDAQ MCBS Fri, Mar 26, 2021 15.52 15.73 15.49 15.73
470 NASDAQ MCBS Thu, Mar 25, 2021 15.74 15.74 14.86 15.36
469 NASDAQ MCBS Wed, Mar 24, 2021 15.38 15.76 15.06 15.06
468 NASDAQ MCBS Tue, Mar 23, 2021 15.43 15.58 14.84 15.04
467 NASDAQ MCBS Mon, Mar 22, 2021 16.00 16.00 15.15 15.59
466 NASDAQ MCBS Fri, Mar 19, 2021 15.72 16.16 15.35 16.16
465 NASDAQ MCBS Thu, Mar 18, 2021 15.80 16.34 15.64 15.88
464 NASDAQ MCBS Wed, Mar 17, 2021 16.20 16.25 15.75 15.87
463 NASDAQ MCBS Tue, Mar 16, 2021 16.53 16.53 15.74 16.06
462 NASDAQ MCBS Mon, Mar 15, 2021 16.76 16.76 16.05 16.37
461 NASDAQ MCBS Fri, Mar 12, 2021 16.38 16.78 16.33 16.76
460 NASDAQ MCBS Thu, Mar 11, 2021 17.55 17.55 15.99 16.18
459 NASDAQ MCBS Wed, Mar 10, 2021 15.75 16.49 15.75 16.00
458 NASDAQ MCBS Tue, Mar 9, 2021 15.60 15.83 15.43 15.75
457 NASDAQ MCBS Mon, Mar 8, 2021 15.24 15.65 15.18 15.61
456 NASDAQ MCBS Fri, Mar 5, 2021 14.99 15.19 14.85 15.18
455 NASDAQ MCBS Thu, Mar 4, 2021 14.95 15.13 14.75 14.80
454 NASDAQ MCBS Wed, Mar 3, 2021 14.79 15.13 14.79 14.94
453 NASDAQ MCBS Tue, Mar 2, 2021 14.71 14.84 14.45 14.67
452 NASDAQ MCBS Mon, Mar 1, 2021 14.89 14.89 14.48 14.87
451 NASDAQ MCBS Fri, Feb 26, 2021 14.66 14.89 14.29 14.29
450 NASDAQ MCBS Thu, Feb 25, 2021 15.00 15.00 14.70 14.70
449 NASDAQ MCBS Wed, Feb 24, 2021 14.88 14.99 14.80 14.99
448 NASDAQ MCBS Tue, Feb 23, 2021 14.81 15.00 14.75 14.75
447 NASDAQ MCBS Mon, Feb 22, 2021 14.57 14.88 14.57 14.79
446 NASDAQ MCBS Fri, Feb 19, 2021 14.45 14.76 14.43 14.65
445 NASDAQ MCBS Thu, Feb 18, 2021 14.40 14.58 14.40 14.48
444 NASDAQ MCBS Wed, Feb 17, 2021 14.51 14.65 14.38 14.40
443 NASDAQ MCBS Tue, Feb 16, 2021 14.85 14.85 14.59 14.59
442 NASDAQ MCBS Fri, Feb 12, 2021 14.85 14.85 14.50 14.83
441 NASDAQ MCBS Thu, Feb 11, 2021 14.85 14.88 14.60 14.78
440 NASDAQ MCBS Wed, Feb 10, 2021 14.85 14.86 14.70 14.77
439 NASDAQ MCBS Tue, Feb 9, 2021 14.68 14.87 14.68 14.79
438 NASDAQ MCBS Mon, Feb 8, 2021 14.87 14.96 14.64 14.85
437 NASDAQ MCBS Fri, Feb 5, 2021 14.92 14.92 14.73 14.90
436 NASDAQ MCBS Thu, Feb 4, 2021 14.58 14.92 14.57 14.92
435 NASDAQ MCBS Wed, Feb 3, 2021 14.47 14.69 14.28 14.60
434 NASDAQ MCBS Tue, Feb 2, 2021 14.59 14.75 14.43 14.51
433 NASDAQ MCBS Mon, Feb 1, 2021 14.52 14.71 14.30 14.50
432 NASDAQ MCBS Fri, Jan 29, 2021 14.77 14.90 14.24 14.24
431 NASDAQ MCBS Thu, Jan 28, 2021 14.52 14.95 14.50 14.92
430 NASDAQ MCBS Wed, Jan 27, 2021 14.50 14.85 14.16 14.27
429 NASDAQ MCBS Tue, Jan 26, 2021 14.95 14.95 14.54 14.55
428 NASDAQ MCBS Mon, Jan 25, 2021 15.04 15.04 14.50 14.86
427 NASDAQ MCBS Fri, Jan 22, 2021 14.50 15.04 14.50 15.04
426 NASDAQ MCBS Thu, Jan 21, 2021 14.82 14.88 14.53 14.61
425 NASDAQ MCBS Wed, Jan 20, 2021 14.93 14.95 14.63 14.75
424 NASDAQ MCBS Tue, Jan 19, 2021 14.95 15.07 14.80 15.00
423 NASDAQ MCBS Fri, Jan 15, 2021 14.89 14.95 14.75 14.94
422 NASDAQ MCBS Thu, Jan 14, 2021 14.91 15.14 14.91 15.07
421 NASDAQ MCBS Wed, Jan 13, 2021 15.04 15.11 14.75 14.90
420 NASDAQ MCBS Tue, Jan 12, 2021 14.93 15.15 14.93 15.14
419 NASDAQ MCBS Mon, Jan 11, 2021 14.72 14.98 14.63 14.95
418 NASDAQ MCBS Fri, Jan 8, 2021 15.21 15.21 14.52 14.88
417 NASDAQ MCBS Thu, Jan 7, 2021 15.22 15.25 14.90 15.20
416 NASDAQ MCBS Wed, Jan 6, 2021 14.58 15.30 14.58 15.11
415 NASDAQ MCBS Tue, Jan 5, 2021 14.08 14.58 14.08 14.44
414 NASDAQ MCBS Mon, Jan 4, 2021 14.43 14.49 14.04 14.18
413 NASDAQ MCBS Thu, Dec 31, 2020 14.25 14.48 14.23 14.42
412 NASDAQ MCBS Wed, Dec 30, 2020 14.28 14.41 14.21 14.25
411 NASDAQ MCBS Tue, Dec 29, 2020 14.31 14.40 14.19 14.28
410 NASDAQ MCBS Mon, Dec 28, 2020 14.44 14.68 14.40 14.46
409 NASDAQ MCBS Thu, Dec 24, 2020 14.29 14.59 14.11 14.34
408 NASDAQ MCBS Wed, Dec 23, 2020 14.03 14.41 13.96 14.32
407 NASDAQ MCBS Tue, Dec 22, 2020 14.50 14.53 13.96 14.03
406 NASDAQ MCBS Mon, Dec 21, 2020 14.64 14.80 14.38 14.38
405 NASDAQ MCBS Fri, Dec 18, 2020 14.31 14.89 14.09 14.80
404 NASDAQ MCBS Thu, Dec 17, 2020 14.28 14.28 13.97 14.24
403 NASDAQ MCBS Wed, Dec 16, 2020 14.27 14.40 14.16 14.17
402 NASDAQ MCBS Tue, Dec 15, 2020 14.30 14.49 14.20 14.29
401 NASDAQ MCBS Mon, Dec 14, 2020 14.19 14.35 14.17 14.21
400 NASDAQ MCBS Fri, Dec 11, 2020 14.25 14.25 14.03 14.15
399 NASDAQ MCBS Thu, Dec 10, 2020 14.23 14.35 14.18 14.25
398 NASDAQ MCBS Wed, Dec 9, 2020 14.39 14.39 14.15 14.21
397 NASDAQ MCBS Tue, Dec 8, 2020 14.30 14.48 14.30 14.35
396 NASDAQ MCBS Mon, Dec 7, 2020 14.35 14.51 14.32 14.46
395 NASDAQ MCBS Fri, Dec 4, 2020 14.32 14.44 14.12 14.35
394 NASDAQ MCBS Thu, Dec 3, 2020 14.31 14.40 14.22 14.33
393 NASDAQ MCBS Wed, Dec 2, 2020 14.29 14.47 14.28 14.31
392 NASDAQ MCBS Tue, Dec 1, 2020 14.39 14.42 14.08 14.25
391 NASDAQ MCBS Mon, Nov 30, 2020 14.22 14.25 13.80 13.85
390 NASDAQ MCBS Fri, Nov 27, 2020 14.40 14.43 14.08 14.34
389 NASDAQ MCBS Wed, Nov 25, 2020 14.50 14.63 13.97 14.50
388 NASDAQ MCBS Tue, Nov 24, 2020 14.50 14.64 14.45 14.50
387 NASDAQ MCBS Mon, Nov 23, 2020 14.50 14.55 14.43 14.47
386 NASDAQ MCBS Fri, Nov 20, 2020 14.39 14.72 14.32 14.50
385 NASDAQ MCBS Thu, Nov 19, 2020 14.45 14.65 14.35 14.64
384 NASDAQ MCBS Wed, Nov 18, 2020 14.78 14.79 14.53 14.53
383 NASDAQ MCBS Tue, Nov 17, 2020 14.62 14.73 14.36 14.64
382 NASDAQ MCBS Mon, Nov 16, 2020 14.50 14.80 14.50 14.74
381 NASDAQ MCBS Fri, Nov 13, 2020 13.66 14.23 13.66 13.90
380 NASDAQ MCBS Thu, Nov 12, 2020 14.52 14.52 13.30 13.50
379 NASDAQ MCBS Wed, Nov 11, 2020 14.72 14.77 14.56 14.70
378 NASDAQ MCBS Tue, Nov 10, 2020 14.69 14.79 14.40 14.69
377 NASDAQ MCBS Mon, Nov 9, 2020 14.75 14.99 14.38 14.51
376 NASDAQ MCBS Fri, Nov 6, 2020 13.89 13.99 13.63 13.63
375 NASDAQ MCBS Thu, Nov 5, 2020 13.70 14.06 13.68 13.85
374 NASDAQ MCBS Wed, Nov 4, 2020 14.17 14.25 13.41 13.68
373 NASDAQ MCBS Tue, Nov 3, 2020 14.39 14.55 14.12 14.34
372 NASDAQ MCBS Mon, Nov 2, 2020 14.10 14.20 14.07 14.19
371 NASDAQ MCBS Fri, Oct 30, 2020 14.10 14.35 13.85 13.97
370 NASDAQ MCBS Thu, Oct 29, 2020 13.94 14.10 13.73 14.10
369 NASDAQ MCBS Wed, Oct 28, 2020 13.94 14.15 13.74 14.01
368 NASDAQ MCBS Tue, Oct 27, 2020 14.35 14.43 13.80 14.25
367 NASDAQ MCBS Mon, Oct 26, 2020 13.14 14.59 13.14 14.25
366 NASDAQ MCBS Fri, Oct 23, 2020 14.68 14.75 14.56 14.66
365 NASDAQ MCBS Thu, Oct 22, 2020 14.70 14.85 14.62 14.62
364 NASDAQ MCBS Wed, Oct 21, 2020 14.62 14.65 14.59 14.65
363 NASDAQ MCBS Tue, Oct 20, 2020 14.62 14.85 14.33 14.72
362 NASDAQ MCBS Mon, Oct 19, 2020 14.64 14.69 14.43 14.50
361 NASDAQ MCBS Fri, Oct 16, 2020 14.43 14.79 14.43 14.70
360 NASDAQ MCBS Thu, Oct 15, 2020 14.01 14.58 14.01 14.58
359 NASDAQ MCBS Wed, Oct 14, 2020 14.39 14.39 14.29 14.29
358 NASDAQ MCBS Tue, Oct 13, 2020 14.48 14.64 14.48 14.59
357 NASDAQ MCBS Mon, Oct 12, 2020 14.28 14.66 14.27 14.60
356 NASDAQ MCBS Fri, Oct 9, 2020 14.49 14.49 14.22 14.40
355 NASDAQ MCBS Thu, Oct 8, 2020 14.24 14.49 14.18 14.44
354 NASDAQ MCBS Wed, Oct 7, 2020 13.86 14.25 13.86 14.25
353 NASDAQ MCBS Tue, Oct 6, 2020 13.66 14.31 13.58 13.77
352 NASDAQ MCBS Mon, Oct 5, 2020 13.53 13.75 13.37 13.74
351 NASDAQ MCBS Fri, Oct 2, 2020 13.18 13.57 12.94 13.48
350 NASDAQ MCBS Thu, Oct 1, 2020 13.12 13.70 13.00 13.56
349 NASDAQ MCBS Wed, Sep 30, 2020 13.08 13.35 13.08 13.17
348 NASDAQ MCBS Tue, Sep 29, 2020 13.21 13.24 13.00 13.13
347 NASDAQ MCBS Mon, Sep 28, 2020 12.57 13.19 12.57 13.11
346 NASDAQ MCBS Fri, Sep 25, 2020 12.25 12.60 12.25 12.55
345 NASDAQ MCBS Thu, Sep 24, 2020 12.25 12.46 12.25 12.32
344 NASDAQ MCBS Wed, Sep 23, 2020 12.36 12.55 12.28 12.30
343 NASDAQ MCBS Tue, Sep 22, 2020 12.65 12.65 12.30 12.40
342 NASDAQ MCBS Mon, Sep 21, 2020 12.79 12.79 12.24 12.54
341 NASDAQ MCBS Fri, Sep 18, 2020 13.38 13.39 12.57 13.21
340 NASDAQ MCBS Thu, Sep 17, 2020 12.80 13.31 12.80 13.11
339 NASDAQ MCBS Wed, Sep 16, 2020 12.90 13.04 12.86 12.87
338 NASDAQ MCBS Tue, Sep 15, 2020 13.21 13.23 12.84 12.87
337 NASDAQ MCBS Mon, Sep 14, 2020 12.81 13.75 12.81 13.18
336 NASDAQ MCBS Fri, Sep 11, 2020 12.85 12.98 12.51 12.86
335 NASDAQ MCBS Thu, Sep 10, 2020 12.91 12.91 12.75 12.75
334 NASDAQ MCBS Wed, Sep 9, 2020 13.17 13.33 13.03 13.04
333 NASDAQ MCBS Tue, Sep 8, 2020 13.26 13.33 13.10 13.15
332 NASDAQ MCBS Fri, Sep 4, 2020 13.34 13.40 13.13 13.30
331 NASDAQ MCBS Thu, Sep 3, 2020 13.85 13.85 12.90 13.02
330 NASDAQ MCBS Wed, Sep 2, 2020 13.36 14.04 13.30 13.99
329 NASDAQ MCBS Tue, Sep 1, 2020 13.50 13.50 13.36 13.42
328 NASDAQ MCBS Mon, Aug 31, 2020 14.12 14.12 13.56 13.64
327 NASDAQ MCBS Fri, Aug 28, 2020 14.13 14.13 13.77 13.93
326 NASDAQ MCBS Thu, Aug 27, 2020 14.13 14.24 14.11 14.14
325 NASDAQ MCBS Wed, Aug 26, 2020 14.18 14.18 14.01 14.01
324 NASDAQ MCBS Tue, Aug 25, 2020 14.50 14.50 14.16 14.32
323 NASDAQ MCBS Mon, Aug 24, 2020 14.50 14.50 13.99 14.36
322 NASDAQ MCBS Fri, Aug 21, 2020 14.07 14.55 14.00 14.45
321 NASDAQ MCBS Thu, Aug 20, 2020 14.15 14.41 14.15 14.21
320 NASDAQ MCBS Wed, Aug 19, 2020 14.30 14.61 14.25 14.33
319 NASDAQ MCBS Tue, Aug 18, 2020 14.55 14.58 14.35 14.37
318 NASDAQ MCBS Mon, Aug 17, 2020 14.75 14.75 14.62 14.63
317 NASDAQ MCBS Fri, Aug 14, 2020 14.61 14.83 14.57 14.80
316 NASDAQ MCBS Thu, Aug 13, 2020 14.60 14.60 14.08 14.58
315 NASDAQ MCBS Wed, Aug 12, 2020 14.62 14.78 14.53 14.77
314 NASDAQ MCBS Tue, Aug 11, 2020 14.66 14.98 14.59 14.61
313 NASDAQ MCBS Mon, Aug 10, 2020 14.35 14.87 14.34 14.66
312 NASDAQ MCBS Fri, Aug 7, 2020 13.94 14.35 13.69 14.35
311 NASDAQ MCBS Thu, Aug 6, 2020 13.80 13.90 13.69 13.89
310 NASDAQ MCBS Wed, Aug 5, 2020 13.50 13.81 13.38 13.81
309 NASDAQ MCBS Tue, Aug 4, 2020 13.50 13.50 13.20 13.50
308 NASDAQ MCBS Mon, Aug 3, 2020 13.51 13.61 13.28 13.52
307 NASDAQ MCBS Fri, Jul 31, 2020 13.72 13.72 13.13 13.48
306 NASDAQ MCBS Thu, Jul 30, 2020 13.90 13.90 13.53 13.73
305 NASDAQ MCBS Wed, Jul 29, 2020 13.76 14.11 13.66 13.92
304 NASDAQ MCBS Tue, Jul 28, 2020 13.59 13.83 13.59 13.67
303 NASDAQ MCBS Mon, Jul 27, 2020 13.41 13.66 13.41 13.59
302 NASDAQ MCBS Fri, Jul 24, 2020 13.65 13.73 13.22 13.50
301 NASDAQ MCBS Thu, Jul 23, 2020 13.55 13.73 13.50 13.60
300 NASDAQ MCBS Wed, Jul 22, 2020 13.54 13.67 13.50 13.62
299 NASDAQ MCBS Tue, Jul 21, 2020 13.16 13.94 13.16 13.72
298 NASDAQ MCBS Mon, Jul 20, 2020 13.10 13.24 12.80 12.93
297 NASDAQ MCBS Fri, Jul 17, 2020 13.25 13.37 13.15 13.16
296 NASDAQ MCBS Thu, Jul 16, 2020 13.38 13.61 13.21 13.29
295 NASDAQ MCBS Wed, Jul 15, 2020 13.23 13.76 13.11 13.47
294 NASDAQ MCBS Tue, Jul 14, 2020 12.90 12.93 12.62 12.90
293 NASDAQ MCBS Mon, Jul 13, 2020 13.01 13.22 12.49 12.86
292 NASDAQ MCBS Fri, Jul 10, 2020 12.30 12.99 12.13 12.81
291 NASDAQ MCBS Thu, Jul 9, 2020 13.09 13.65 12.11 12.30
290 NASDAQ MCBS Wed, Jul 8, 2020 13.07 13.20 12.44 13.03
289 NASDAQ MCBS Tue, Jul 7, 2020 13.44 13.82 13.00 13.15
288 NASDAQ MCBS Mon, Jul 6, 2020 13.71 13.95 13.27 13.60
287 NASDAQ MCBS Thu, Jul 2, 2020 14.11 14.11 13.13 13.64
286 NASDAQ MCBS Wed, Jul 1, 2020 14.29 14.39 13.76 13.79
285 NASDAQ MCBS Tue, Jun 30, 2020 13.94 14.48 13.83 14.33
284 NASDAQ MCBS Mon, Jun 29, 2020 13.59 13.95 13.49 13.95
283 NASDAQ MCBS Fri, Jun 26, 2020 13.70 13.70 12.90 13.42
282 NASDAQ MCBS Thu, Jun 25, 2020 13.18 13.83 13.18 13.58
281 NASDAQ MCBS Wed, Jun 24, 2020 13.70 13.81 13.11 13.29
280 NASDAQ MCBS Tue, Jun 23, 2020 14.72 14.73 13.66 13.96
279 NASDAQ MCBS Mon, Jun 22, 2020 15.31 15.66 14.12 14.43
278 NASDAQ MCBS Fri, Jun 19, 2020 15.00 15.94 13.98 15.54
277 NASDAQ MCBS Thu, Jun 18, 2020 15.11 15.95 14.88 15.90
276 NASDAQ MCBS Wed, Jun 17, 2020 15.44 15.68 15.11 15.13
275 NASDAQ MCBS Tue, Jun 16, 2020 14.75 15.55 14.51 15.42
274 NASDAQ MCBS Mon, Jun 15, 2020 12.56 14.54 12.45 14.43
273 NASDAQ MCBS Fri, Jun 12, 2020 12.75 13.67 12.75 13.11
272 NASDAQ MCBS Thu, Jun 11, 2020 13.30 13.30 11.25 12.04
271 NASDAQ MCBS Wed, Jun 10, 2020 13.74 13.97 13.53 13.73
270 NASDAQ MCBS Tue, Jun 9, 2020 13.84 14.25 13.50 13.83
269 NASDAQ MCBS Mon, Jun 8, 2020 12.69 13.95 12.56 13.80
268 NASDAQ MCBS Fri, Jun 5, 2020 12.00 12.74 11.94 12.49
267 NASDAQ MCBS Thu, Jun 4, 2020 11.26 11.75 11.24 11.68
266 NASDAQ MCBS Wed, Jun 3, 2020 11.32 11.54 11.15 11.25
265 NASDAQ MCBS Tue, Jun 2, 2020 11.15 11.15 10.91 11.03
264 NASDAQ MCBS Mon, Jun 1, 2020 11.61 11.61 10.99 10.99
263 NASDAQ MCBS Fri, May 29, 2020 11.42 11.61 11.12 11.56
262 NASDAQ MCBS Thu, May 28, 2020 11.56 12.35 11.56 11.63
261 NASDAQ MCBS Wed, May 27, 2020 10.43 11.69 10.23 11.45
260 NASDAQ MCBS Tue, May 26, 2020 10.32 10.63 10.23 10.33
259 NASDAQ MCBS Fri, May 22, 2020 10.19 10.31 9.75 10.12
258 NASDAQ MCBS Thu, May 21, 2020 9.73 10.20 9.39 10.04
257 NASDAQ MCBS Wed, May 20, 2020 9.36 10.29 9.21 9.70
256 NASDAQ MCBS Tue, May 19, 2020 9.80 9.85 9.02 9.07
255 NASDAQ MCBS Mon, May 18, 2020 8.85 9.98 8.85 9.97
254 NASDAQ MCBS Fri, May 15, 2020 8.58 8.73 8.35 8.70
253 NASDAQ MCBS Thu, May 14, 2020 8.56 8.70 8.31 8.43
252 NASDAQ MCBS Wed, May 13, 2020 8.81 8.89 8.42 8.80
251 NASDAQ MCBS Tue, May 12, 2020 9.31 9.31 8.82 8.89
250 NASDAQ MCBS Mon, May 11, 2020 9.36 9.69 9.00 9.27
249 NASDAQ MCBS Fri, May 8, 2020 9.66 9.73 9.40 9.45
248 NASDAQ MCBS Thu, May 7, 2020 9.70 9.85 9.26 9.39
247 NASDAQ MCBS Wed, May 6, 2020 9.42 9.67 9.30 9.51
246 NASDAQ MCBS Tue, May 5, 2020 10.07 10.07 9.27 9.38
245 NASDAQ MCBS Mon, May 4, 2020 9.86 9.90 9.51 9.80
244 NASDAQ MCBS Fri, May 1, 2020 10.45 10.53 9.72 9.95
243 NASDAQ MCBS Thu, Apr 30, 2020 11.18 11.75 10.19 10.59
242 NASDAQ MCBS Wed, Apr 29, 2020 11.24 11.76 11.06 11.62
241 NASDAQ MCBS Tue, Apr 28, 2020 11.18 11.19 10.87 11.11
240 NASDAQ MCBS Mon, Apr 27, 2020 10.25 11.04 10.15 10.86
239 NASDAQ MCBS Fri, Apr 24, 2020 9.62 10.37 9.62 10.10
238 NASDAQ MCBS Thu, Apr 23, 2020 9.86 9.92 9.61 9.62
237 NASDAQ MCBS Wed, Apr 22, 2020 10.21 10.21 9.71 9.88
236 NASDAQ MCBS Tue, Apr 21, 2020 10.00 10.06 9.71 10.03
235 NASDAQ MCBS Mon, Apr 20, 2020 9.94 10.16 9.94 10.07
234 NASDAQ MCBS Fri, Apr 17, 2020 9.72 10.51 9.72 10.20
233 NASDAQ MCBS Thu, Apr 16, 2020 10.00 10.00 9.15 9.59
232 NASDAQ MCBS Wed, Apr 15, 2020 10.60 10.76 9.80 9.86
231 NASDAQ MCBS Tue, Apr 14, 2020 10.94 11.24 10.60 10.63
230 NASDAQ MCBS Mon, Apr 13, 2020 11.13 11.13 10.60 10.81
229 NASDAQ MCBS Thu, Apr 9, 2020 11.44 11.44 10.92 11.16
228 NASDAQ MCBS Wed, Apr 8, 2020 11.34 11.34 11.02 11.16
227 NASDAQ MCBS Tue, Apr 7, 2020 11.00 11.15 10.43 10.95
226 NASDAQ MCBS Mon, Apr 6, 2020 11.09 11.49 11.08 11.33
225 NASDAQ MCBS Fri, Apr 3, 2020 10.88 11.28 10.53 10.55
224 NASDAQ MCBS Thu, Apr 2, 2020 10.76 11.25 10.73 10.92
223 NASDAQ MCBS Wed, Apr 1, 2020 11.50 11.50 10.58 10.68
222 NASDAQ MCBS Tue, Mar 31, 2020 11.23 11.74 10.80 11.74
221 NASDAQ MCBS Mon, Mar 30, 2020 11.00 11.40 10.67 11.11
220 NASDAQ MCBS Fri, Mar 27, 2020 11.54 11.54 10.96 11.00
219 NASDAQ MCBS Thu, Mar 26, 2020 11.61 11.99 11.25 11.99
218 NASDAQ MCBS Wed, Mar 25, 2020 11.44 11.66 11.02 11.49
217 NASDAQ MCBS Tue, Mar 24, 2020 11.36 11.44 10.84 11.44
216 NASDAQ MCBS Mon, Mar 23, 2020 11.42 12.05 10.62 11.06
215 NASDAQ MCBS Fri, Mar 20, 2020 11.91 12.74 10.95 11.92
214 NASDAQ MCBS Thu, Mar 19, 2020 10.42 12.19 10.42 12.19
213 NASDAQ MCBS Wed, Mar 18, 2020 11.25 11.76 10.31 10.32
212 NASDAQ MCBS Tue, Mar 17, 2020 10.78 13.32 10.34 12.27
211 NASDAQ MCBS Mon, Mar 16, 2020 10.57 11.54 10.36 10.42
210 NASDAQ MCBS Fri, Mar 13, 2020 12.23 13.21 10.16 11.75
209 NASDAQ MCBS Thu, Mar 12, 2020 11.04 11.50 11.02 11.13
208 NASDAQ MCBS Wed, Mar 11, 2020 12.38 12.40 11.50 11.77
207 NASDAQ MCBS Tue, Mar 10, 2020 12.74 12.87 12.06 12.80
206 NASDAQ MCBS Mon, Mar 9, 2020 13.01 13.01 12.00 12.01
205 NASDAQ MCBS Fri, Mar 6, 2020 13.71 13.98 13.21 13.42
204 NASDAQ MCBS Thu, Mar 5, 2020 14.07 14.36 13.85 14.02
203 NASDAQ MCBS Wed, Mar 4, 2020 14.33 14.65 13.89 14.32
202 NASDAQ MCBS Tue, Mar 3, 2020 14.82 14.82 13.85 13.93
201 NASDAQ MCBS Mon, Mar 2, 2020 13.99 15.00 13.91 15.00
200 NASDAQ MCBS Fri, Feb 28, 2020 14.18 14.70 13.07 14.06
199 NASDAQ MCBS Thu, Feb 27, 2020 14.49 14.85 14.48 14.56
198 NASDAQ MCBS Wed, Feb 26, 2020 14.82 14.95 14.59 14.73
197 NASDAQ MCBS Tue, Feb 25, 2020 14.84 15.00 14.61 14.64
196 NASDAQ MCBS Mon, Feb 24, 2020 14.46 14.74 14.25 14.62
195 NASDAQ MCBS Fri, Feb 21, 2020 14.15 14.99 14.12 14.65
194 NASDAQ MCBS Thu, Feb 20, 2020 14.31 14.48 14.08 14.21
193 NASDAQ MCBS Wed, Feb 19, 2020 14.57 15.00 14.32 14.32
192 NASDAQ MCBS Tue, Feb 18, 2020 15.00 15.35 14.50 14.64
191 NASDAQ MCBS Fri, Feb 14, 2020 15.35 15.35 15.00 15.00
190 NASDAQ MCBS Thu, Feb 13, 2020 15.26 15.92 15.15 15.47
189 NASDAQ MCBS Wed, Feb 12, 2020 15.74 16.24 15.18 15.34
188 NASDAQ MCBS Tue, Feb 11, 2020 15.61 16.48 15.17 15.51
187 NASDAQ MCBS Mon, Feb 10, 2020 15.47 15.75 15.41 15.55
186 NASDAQ MCBS Fri, Feb 7, 2020 15.74 15.85 15.38 15.50
185 NASDAQ MCBS Thu, Feb 6, 2020 16.50 16.60 15.74 15.75
184 NASDAQ MCBS Wed, Feb 5, 2020 16.52 16.71 16.40 16.40
183 NASDAQ MCBS Tue, Feb 4, 2020 16.43 16.85 16.40 16.44
182 NASDAQ MCBS Mon, Feb 3, 2020 16.08 16.57 16.07 16.43
181 NASDAQ MCBS Fri, Jan 31, 2020 17.01 17.12 16.02 16.07
180 NASDAQ MCBS Thu, Jan 30, 2020 17.00 17.24 17.00 17.07
179 NASDAQ MCBS Wed, Jan 29, 2020 17.37 17.73 16.84 17.21
178 NASDAQ MCBS Tue, Jan 28, 2020 17.62 17.84 16.98 17.47
177 NASDAQ MCBS Mon, Jan 27, 2020 17.34 17.98 17.29 17.92
176 NASDAQ MCBS Fri, Jan 24, 2020 18.26 18.50 17.54 17.86
175 NASDAQ MCBS Thu, Jan 23, 2020 18.31 18.44 17.95 18.40
174 NASDAQ MCBS Wed, Jan 22, 2020 17.90 18.40 17.90 18.29
173 NASDAQ MCBS Tue, Jan 21, 2020 18.70 18.99 18.57 18.69
172 NASDAQ MCBS Fri, Jan 17, 2020 19.00 19.00 18.45 18.70
171 NASDAQ MCBS Thu, Jan 16, 2020 18.22 19.00 18.22 18.93
170 NASDAQ MCBS Wed, Jan 15, 2020 18.99 18.99 17.75 18.13
169 NASDAQ MCBS Tue, Jan 14, 2020 18.66 19.07 18.40 18.90
168 NASDAQ MCBS Mon, Jan 13, 2020 18.26 18.97 18.14 18.69
167 NASDAQ MCBS Fri, Jan 10, 2020 17.98 18.23 17.52 18.12
166 NASDAQ MCBS Thu, Jan 9, 2020 17.90 18.85 17.63 18.08
165 NASDAQ MCBS Wed, Jan 8, 2020 17.80 17.90 17.37 17.87
164 NASDAQ MCBS Tue, Jan 7, 2020 17.71 17.87 17.50 17.76
163 NASDAQ MCBS Mon, Jan 6, 2020 17.66 17.89 17.30 17.73
162 NASDAQ MCBS Fri, Jan 3, 2020 17.74 17.77 17.25 17.73
161 NASDAQ MCBS Thu, Jan 2, 2020 17.66 17.71 17.14 17.64
160 NASDAQ MCBS Tue, Dec 31, 2019 17.50 17.67 17.13 17.51
159 NASDAQ MCBS Mon, Dec 30, 2019 17.05 17.68 17.00 17.65
158 NASDAQ MCBS Fri, Dec 27, 2019 17.29 17.66 17.29 17.50
157 NASDAQ MCBS Thu, Dec 26, 2019 17.53 17.64 17.13 17.47
156 NASDAQ MCBS Tue, Dec 24, 2019 17.43 17.50 17.32 17.45
155 NASDAQ MCBS Mon, Dec 23, 2019 17.18 17.50 17.10 17.39
154 NASDAQ MCBS Fri, Dec 20, 2019 15.76 17.78 15.25 17.44
153 NASDAQ MCBS Thu, Dec 19, 2019 16.39 17.16 15.10 15.63
152 NASDAQ MCBS Wed, Dec 18, 2019 16.82 17.08 15.88 15.89
151 NASDAQ MCBS Tue, Dec 17, 2019 17.13 17.47 16.77 16.95
150 NASDAQ MCBS Mon, Dec 16, 2019 17.22 17.23 17.00 17.04
149 NASDAQ MCBS Fri, Dec 13, 2019 16.75 17.40 16.52 17.00
148 NASDAQ MCBS Thu, Dec 12, 2019 16.71 17.03 16.51 16.89
147 NASDAQ MCBS Wed, Dec 11, 2019 16.62 16.75 15.96 16.71
146 NASDAQ MCBS Tue, Dec 10, 2019 16.01 16.58 16.01 16.49
145 NASDAQ MCBS Mon, Dec 9, 2019 16.69 16.75 15.93 16.23
144 NASDAQ MCBS Fri, Dec 6, 2019 16.57 16.73 15.92 16.58
143 NASDAQ MCBS Thu, Dec 5, 2019 15.90 16.54 15.80 16.54
142 NASDAQ MCBS Wed, Dec 4, 2019 15.23 16.28 15.22 15.90
141 NASDAQ MCBS Tue, Dec 3, 2019 14.92 15.24 14.40 15.24
140 NASDAQ MCBS Mon, Dec 2, 2019 14.48 14.95 14.02 14.95
139 NASDAQ MCBS Fri, Nov 29, 2019 14.40 14.40 14.23 14.30
138 NASDAQ MCBS Wed, Nov 27, 2019 14.13 14.34 14.13 14.34
137 NASDAQ MCBS Tue, Nov 26, 2019 14.40 14.40 14.18 14.35
136 NASDAQ MCBS Mon, Nov 25, 2019 14.36 14.36 14.35 14.35
135 NASDAQ MCBS Fri, Nov 22, 2019 14.40 14.40 14.08 14.14
134 NASDAQ MCBS Thu, Nov 21, 2019 14.49 14.49 14.31 14.39
133 NASDAQ MCBS Wed, Nov 20, 2019 14.25 14.43 14.01 14.43
132 NASDAQ MCBS Tue, Nov 19, 2019 14.36 14.44 14.25 14.25
131 NASDAQ MCBS Mon, Nov 18, 2019 14.12 14.44 14.12 14.38
130 NASDAQ MCBS Fri, Nov 15, 2019 14.35 14.35 14.20 14.35
129 NASDAQ MCBS Thu, Nov 14, 2019 14.33 14.33 13.61 14.30
128 NASDAQ MCBS Wed, Nov 13, 2019 14.25 14.34 14.20 14.34
127 NASDAQ MCBS Tue, Nov 12, 2019 14.32 14.39 14.25 14.39
126 NASDAQ MCBS Mon, Nov 11, 2019 14.26 14.46 14.25 14.40
125 NASDAQ MCBS Fri, Nov 8, 2019 14.26 14.46 14.26 14.46
124 NASDAQ MCBS Thu, Nov 7, 2019 14.43 14.43 14.26 14.40
123 NASDAQ MCBS Wed, Nov 6, 2019 14.31 14.44 14.25 14.43
122 NASDAQ MCBS Tue, Nov 5, 2019 14.25 14.57 14.25 14.49
121 NASDAQ MCBS Mon, Nov 4, 2019 14.25 14.53 14.25 14.46
120 NASDAQ MCBS Fri, Nov 1, 2019 14.11 14.50 13.57 14.43
119 NASDAQ MCBS Thu, Oct 31, 2019 14.54 14.54 14.11 14.54
118 NASDAQ MCBS Wed, Oct 30, 2019 14.55 14.63 14.46 14.55
117 NASDAQ MCBS Tue, Oct 29, 2019 14.60 14.75 14.40 14.55
116 NASDAQ MCBS Mon, Oct 28, 2019 14.75 15.95 14.58 14.60
115 NASDAQ MCBS Fri, Oct 25, 2019 14.25 14.85 14.25 14.50
114 NASDAQ MCBS Thu, Oct 24, 2019 13.65 14.25 13.64 14.25
113 NASDAQ MCBS Wed, Oct 23, 2019 13.90 14.00 13.71 13.95
112 NASDAQ MCBS Tue, Oct 22, 2019 13.65 13.90 13.60 13.89
111 NASDAQ MCBS Mon, Oct 21, 2019 13.40 13.68 13.39 13.68
110 NASDAQ MCBS Fri, Oct 18, 2019 13.50 13.50 13.42 13.43
109 NASDAQ MCBS Thu, Oct 17, 2019 13.48 13.50 13.35 13.50
108 NASDAQ MCBS Wed, Oct 16, 2019 13.43 13.49 13.26 13.40
107 NASDAQ MCBS Tue, Oct 15, 2019 13.50 13.53 13.20 13.48
106 NASDAQ MCBS Mon, Oct 14, 2019 13.41 13.60 13.41 13.47
105 NASDAQ MCBS Fri, Oct 11, 2019 13.50 13.87 13.24 13.49
104 NASDAQ MCBS Thu, Oct 10, 2019 13.36 13.51 13.31 13.51
103 NASDAQ MCBS Wed, Oct 9, 2019 13.39 13.39 13.30 13.38
102 NASDAQ MCBS Tue, Oct 8, 2019 13.45 13.50 13.30 13.30
101 NASDAQ MCBS Mon, Oct 7, 2019 13.59 13.59 13.20 13.40
100 NASDAQ MCBS Fri, Oct 4, 2019 13.50 13.58 13.35 13.40
99 NASDAQ MCBS Thu, Oct 3, 2019 13.50 13.73 13.00 15.50
98 NASDAQ MCBS Wed, Oct 2, 2019 0.00 0.00 0.00 15.50
97 NASDAQ MCBS Tue, Oct 1, 2019 0.00 0.00 0.00 15.50
96 NASDAQ MCBS Mon, Sep 30, 2019 0.00 0.00 0.00 15.50
95 NASDAQ MCBS Fri, Sep 27, 2019 15.50 15.50 15.50 15.50
94 NASDAQ MCBS Thu, Sep 26, 2019 15.75 15.75 15.75 15.75
93 NASDAQ MCBS Tue, Sep 24, 2019 0.00 0.00 0.00 15.50
92 NASDAQ MCBS Fri, Sep 20, 2019 15.50 15.50 15.50 15.50
91 NASDAQ MCBS Wed, Sep 18, 2019 15.28 15.28 15.28 15.28
90 NASDAQ MCBS Fri, Sep 13, 2019 16.00 16.00 16.00 16.00
89 NASDAQ MCBS Thu, Sep 12, 2019 16.89 16.92 16.89 16.92
88 NASDAQ MCBS Wed, Sep 11, 2019 16.14 16.14 16.14 16.14
87 NASDAQ MCBS Tue, Sep 10, 2019 16.15 16.15 16.00 16.00
86 NASDAQ MCBS Mon, Sep 9, 2019 17.00 17.00 17.00 17.00
85 NASDAQ MCBS Fri, Sep 6, 2019 16.00 17.00 15.99 17.00
84 NASDAQ MCBS Thu, Sep 5, 2019 15.26 15.26 15.26 15.26
83 NASDAQ MCBS Wed, Sep 4, 2019 0.00 0.00 0.00 28.00
82 NASDAQ MCBS Mon, Aug 19, 2019 14.00 14.00 14.00 14.00
81 NASDAQ MCBS Mon, Aug 12, 2019 13.64 13.64 13.64 13.64
80 NASDAQ MCBS Mon, Jul 8, 2019 13.75 13.75 13.75 13.75
79 NASDAQ MCBS Fri, Jul 5, 2019 13.75 13.75 13.75 13.75
78 NASDAQ MCBS Thu, Apr 25, 2019 13.75 13.75 13.75 13.75
77 NASDAQ MCBS Tue, Apr 23, 2019 14.50 14.50 14.50 14.50
76 NASDAQ MCBS Mon, Apr 22, 2019 13.75 13.75 13.75 13.75
75 NASDAQ MCBS Fri, Mar 22, 2019 13.75 13.75 13.75 13.75
74 NASDAQ MCBS Wed, Mar 6, 2019 13.75 13.75 13.75 13.75
73 NASDAQ MCBS Fri, Feb 22, 2019 13.50 13.50 13.50 13.50
72 NASDAQ MCBS Thu, Feb 21, 2019 13.50 13.50 13.50 13.50
71 NASDAQ MCBS Fri, Feb 1, 2019 13.75 13.75 13.75 13.75
70 NASDAQ MCBS Wed, Jan 30, 2019 13.75 13.75 13.75 13.75
69 NASDAQ MCBS Fri, Jan 18, 2019 12.50 12.50 12.38 12.38
68 NASDAQ MCBS Thu, Sep 13, 2018 16.50 16.50 16.50 16.50
67 NASDAQ MCBS Fri, Sep 7, 2018 16.60 16.60 16.50 16.50
66 NASDAQ MCBS Tue, Sep 4, 2018 16.50 16.50 16.50 16.50
65 NASDAQ MCBS Tue, Aug 28, 2018 13.95 16.50 13.95 16.50
64 NASDAQ MCBS Thu, Aug 16, 2018 13.95 13.95 13.95 13.95
63 NASDAQ MCBS Wed, Aug 1, 2018 13.95 13.95 13.95 13.95
62 NASDAQ MCBS Fri, Jul 20, 2018 14.00 14.00 14.00 14.00
61 NASDAQ MCBS Tue, Jul 3, 2018 12.70 12.70 12.70 12.70
60 NASDAQ MCBS Thu, Jun 28, 2018 14.00 14.00 12.75 12.75
59 NASDAQ MCBS Tue, Jun 19, 2018 12.75 13.00 12.75 13.00
58 NASDAQ MCBS Wed, May 23, 2018 12.50 12.50 12.50 12.50
57 NASDAQ MCBS Mon, May 21, 2018 12.50 12.50 11.40 12.50
56 NASDAQ MCBS Fri, May 18, 2018 12.50 12.50 12.50 12.50
55 NASDAQ MCBS Thu, May 10, 2018 12.50 12.50 12.50 12.50
54 NASDAQ MCBS Wed, May 9, 2018 12.50 12.53 12.50 12.53
53 NASDAQ MCBS Thu, May 3, 2018 12.00 12.00 12.00 12.00
52 NASDAQ MCBS Wed, May 2, 2018 11.90 11.90 11.90 11.90
51 NASDAQ MCBS Wed, Apr 25, 2018 11.50 11.50 11.50 11.50
50 NASDAQ MCBS Mon, Apr 23, 2018 11.50 11.50 11.50 11.50
49 NASDAQ MCBS Mon, Apr 9, 2018 11.25 11.25 11.25 11.25
48 NASDAQ MCBS Mon, Mar 12, 2018 11.00 11.00 11.00 11.00
47 NASDAQ MCBS Thu, Mar 1, 2018 10.50 10.50 10.50 10.50
46 NASDAQ MCBS Fri, Feb 2, 2018 10.01 10.01 10.00 10.00
45 NASDAQ MCBS Mon, Jan 22, 2018 10.00 10.00 10.00 10.00
44 NASDAQ MCBS Fri, Jan 19, 2018 9.78 9.78 9.78 9.78
43 NASDAQ MCBS Tue, Jan 9, 2018 9.85 9.85 9.85 9.85
42 NASDAQ MCBS Fri, Jan 5, 2018 9.85 9.85 9.85 9.85
41 NASDAQ MCBS Thu, Jan 4, 2018 9.85 9.85 9.85 9.85
40 NASDAQ MCBS Fri, Dec 22, 2017 9.95 9.95 9.95 9.95
39 NASDAQ MCBS Wed, Dec 6, 2017 9.75 9.75 9.75 9.75
38 NASDAQ MCBS Tue, Dec 5, 2017 9.95 9.95 9.95 9.95
37 NASDAQ MCBS Thu, Nov 30, 2017 9.50 9.50 9.50 9.50
36 NASDAQ MCBS Fri, Nov 17, 2017 9.50 9.50 9.50 9.50
35 NASDAQ MCBS Tue, Oct 31, 2017 9.30 9.30 9.30 9.30
34 NASDAQ MCBS Thu, Oct 19, 2017 9.12 9.13 9.13 9.13
33 NASDAQ MCBS Wed, Sep 13, 2017 10.00 10.00 10.00 10.00
32 NASDAQ MCBS Tue, Sep 5, 2017 10.00 10.00 10.00 10.00
31 NASDAQ MCBS Thu, Aug 24, 2017 10.00 10.00 10.00 10.00
30 NASDAQ MCBS Mon, Aug 14, 2017 10.03 10.03 10.00 10.00
29 NASDAQ MCBS Thu, Aug 10, 2017 10.48 10.48 10.48 10.48
28 NASDAQ MCBS Mon, Aug 7, 2017 9.50 9.50 9.50 9.50
27 NASDAQ MCBS Mon, Jul 31, 2017 8.50 8.50 8.50 8.50
26 NASDAQ MCBS Thu, Jul 27, 2017 10.50 10.50 8.43 8.43
25 NASDAQ MCBS Tue, Jul 25, 2017 9.00 9.00 9.00 9.00
24 NASDAQ MCBS Mon, Jul 24, 2017 10.50 10.50 10.50 10.50
23 NASDAQ MCBS Wed, Jul 19, 2017 8.63 11.00 8.63 11.00
22 NASDAQ MCBS Tue, Jul 18, 2017 8.40 8.48 8.40 8.48
21 NASDAQ MCBS Wed, Jul 12, 2017 8.40 8.40 8.40 8.40
20 NASDAQ MCBS Wed, Jun 21, 2017 8.38 8.38 8.38 8.38
19 NASDAQ MCBS Fri, Jun 16, 2017 8.38 8.38 8.38 8.38
18 NASDAQ MCBS Fri, Jun 9, 2017 7.88 7.88 7.88 7.88
17 NASDAQ MCBS Thu, Jun 8, 2017 8.13 8.13 8.13 8.13
16 NASDAQ MCBS Tue, Jun 6, 2017 8.00 8.00 7.88 7.88
15 NASDAQ MCBS Wed, May 31, 2017 8.00 8.00 7.88 7.88
14 NASDAQ MCBS Thu, May 25, 2017 8.00 8.13 8.00 8.13
13 NASDAQ MCBS Tue, May 23, 2017 7.95 8.00 7.95 8.00
12 NASDAQ MCBS Mon, May 22, 2017 8.00 8.00 8.00 8.00
11 NASDAQ MCBS Fri, May 19, 2017 8.00 8.00 8.00 8.00
10 NASDAQ MCBS Thu, May 18, 2017 8.20 8.25 8.20 8.25
9 NASDAQ MCBS Wed, May 17, 2017 8.00 8.00 8.00 8.00
8 NASDAQ MCBS Tue, May 16, 2017 8.50 8.50 7.50 7.50
7 NASDAQ MCBS Mon, May 15, 2017 8.50 8.50 8.50 8.50
6 NASDAQ MCBS Fri, May 12, 2017 8.35 8.35 8.35 8.35
5 NASDAQ MCBS Tue, Apr 25, 2017 9.85 9.85 9.85 9.85
4 NASDAQ MCBS Tue, Apr 11, 2017 10.00 10.00 10.00 10.00
3 NASDAQ MCBS Fri, Apr 7, 2017 7.75 7.75 7.75 7.75
2 NASDAQ MCBS Tue, Feb 21, 2017 6.75 6.75 6.75 6.75
1 NASDAQ MCBS Thu, Jan 19, 2017 6.00 6.00 6.00 6.00
# 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