MYCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	24.84	24.84	24.82	24.82	24.82	0.14%	111
Feb 20, 2025	24.83	24.83	24.79	24.79	24.79	0.06%	2,262
Feb 19, 2025	24.78	24.78	24.75	24.77	24.77	-	938
Feb 18, 2025	24.79	24.79	24.77	24.77	24.77	-0.02%	224
Feb 14, 2025	24.80	24.80	24.78	24.78	24.78	0.16%	306
Feb 13, 2025	24.75	24.80	24.72	24.74	24.74	0.16%	3,768
Feb 12, 2025	24.72	24.72	24.69	24.70	24.70	-0.12%	2,961
Feb 11, 2025	24.72	24.74	24.72	24.73	24.73	-0.02%	820
Feb 10, 2025	24.75	24.75	24.73	24.73	24.73	0.06%	1,452
Feb 7, 2025	24.71	24.74	24.71	24.72	24.72	-0.08%	616
Feb 6, 2025	24.74	24.76	24.74	24.74	24.74	-0.10%	33,434
Feb 5, 2025	24.76	24.76	24.76	24.76	24.76	0.06%	97
Feb 4, 2025	24.76	24.76	24.74	24.75	24.75	0.16%	6,090
Feb 3, 2025	24.71	24.71	24.70	24.71	24.71	-0.47%	712
Jan 31, 2025	24.85	24.85	24.82	24.82	24.74	0.05%	10,687
Jan 30, 2025	24.81	24.82	24.81	24.81	24.72	-	1,381
Jan 29, 2025	24.85	24.85	24.81	24.81	24.72	-0.02%	3,189
Jan 28, 2025	24.80	24.82	24.80	24.82	24.73	-	201
Jan 27, 2025	24.79	24.82	24.79	24.82	24.73	0.18%	910
Jan 24, 2025	24.78	24.79	24.77	24.77	24.68	0.08%	1,407
Jan 23, 2025	24.77	24.77	24.75	24.75	24.67	0.04%	10,726
Jan 22, 2025	24.74	24.76	24.74	24.74	24.66	-0.06%	762
Jan 21, 2025	24.73	24.78	24.73	24.76	24.67	0.06%	2,029
Jan 17, 2025	24.77	24.77	24.74	24.74	24.66	-0.02%	163
Jan 16, 2025	24.74	24.75	24.74	24.75	24.66	0.08%	197
Jan 15, 2025	24.73	24.73	24.73	24.73	24.64	0.28%	406
Jan 14, 2025	24.67	24.67	24.66	24.66	24.57	0.06%	406
Jan 13, 2025	24.66	24.66	24.64	24.64	24.56	-	2,091
Jan 10, 2025	24.66	24.71	24.64	24.64	24.56	-0.24%	13,708
Jan 8, 2025	24.72	24.72	24.70	24.70	24.62	0.02%	2,000
Jan 7, 2025	24.73	24.73	24.70	24.70	24.61	-	597
Jan 6, 2025	24.73	24.73	24.70	24.70	24.61	-0.02%	1,068
Jan 3, 2025	24.72	24.73	24.70	24.70	24.62	-	1,312
Jan 2, 2025	24.70	24.70	24.70	24.70	24.62	0.02%	3,198,558
Dec 31, 2024	24.68	24.70	24.68	24.70	24.61	-0.04%	367
Dec 30, 2024	24.70	24.71	24.70	24.71	24.62	0.14%	100
Dec 27, 2024	24.68	24.70	24.67	24.67	24.59	0.04%	10,995
Dec 26, 2024	24.66	24.66	24.66	24.66	24.58	0.06%	2
Dec 24, 2024	24.65	24.65	24.65	24.65	24.56	-0.02%	4
Dec 23, 2024	24.63	24.65	24.63	24.65	24.57	0.02%	1,093
Dec 20, 2024	24.67	24.67	24.65	24.65	24.56	0.13%	2,034
Dec 19, 2024	24.65	24.65	24.62	24.62	24.53	-0.32%	1,519
Dec 18, 2024	24.80	24.82	24.70	24.70	24.52	-0.34%	19,410
Dec 17, 2024	24.79	24.79	24.78	24.78	24.60	-0.04%	284
Dec 16, 2024	24.79	24.79	24.79	24.79	24.61	0.02%	4,053
Dec 13, 2024	24.81	24.81	24.79	24.79	24.61	-0.10%	8,132
Dec 12, 2024	24.82	24.82	24.81	24.81	24.63	-0.08%	136
Dec 11, 2024	24.83	24.83	24.83	24.83	24.65	-	117
Dec 10, 2024	24.82	24.83	24.82	24.83	24.65	0.02%	311
Dec 9, 2024	24.83	24.83	24.83	24.83	24.65	-0.06%	1
Dec 6, 2024	24.84	24.84	24.84	24.84	24.66	0.20%	14
Dec 5, 2024	24.79	24.79	24.79	24.79	24.61	-0.04%	143
Dec 4, 2024	24.80	24.80	24.80	24.80	24.62	0.10%	46
Dec 3, 2024	24.80	24.80	24.78	24.78	24.60	-0.02%	135
Dec 2, 2024	24.78	24.78	24.78	24.78	24.60	-0.34%	37
Nov 29, 2024	24.87	24.87	24.87	24.87	24.60	0.18%	1
Nov 27, 2024	24.84	24.84	24.82	24.82	24.56	0.14%	107
Nov 26, 2024	24.80	24.80	24.79	24.79	24.52	-0.06%	100
Nov 25, 2024	24.82	24.82	24.80	24.80	24.54	0.29%	1,154
Nov 22, 2024	24.75	24.75	24.73	24.73	24.46	-0.01%	125
Nov 21, 2024	24.75	24.75	24.73	24.73	24.47	-0.04%	201
Nov 20, 2024	24.76	24.76	24.74	24.74	24.48	-0.12%	102
Nov 19, 2024	24.78	24.78	24.77	24.77	24.51	0.08%	169
Nov 18, 2024	24.75	24.76	24.75	24.75	24.49	-0.02%	13,611
Nov 15, 2024	24.75	24.76	24.75	24.76	24.49	0.08%	506
Nov 14, 2024	24.74	24.74	24.74	24.74	24.47	-	1
Nov 13, 2024	24.75	24.75	24.74	24.74	24.47	0.06%	343
Nov 12, 2024	24.73	24.73	24.72	24.72	24.46	-0.10%	1,043
Nov 11, 2024	24.75	24.75	24.75	24.75	24.48	-0.18%	15
Nov 8, 2024	24.81	24.81	24.79	24.79	24.53	-0.08%	387
Nov 7, 2024	24.81	24.81	24.81	24.81	24.55	0.34%	414
Nov 6, 2024	24.76	24.76	24.73	24.73	24.46	-0.10%	414
Nov 5, 2024	24.72	24.77	24.72	24.75	24.49	-0.06%	1,490
Nov 4, 2024	24.77	24.77	24.77	24.77	24.50	0.08%	402
Nov 1, 2024	24.75	24.75	24.75	24.75	24.48	-0.26%	15
Oct 31, 2024	24.83	24.83	24.81	24.81	24.46	-0.02%	200
Oct 30, 2024	24.82	24.82	24.82	24.82	24.47	-0.16%	121
Oct 29, 2024	24.84	24.86	24.84	24.86	24.51	0.10%	44,331
Oct 28, 2024	24.83	24.83	24.83	24.83	24.48	-0.18%	1
Oct 25, 2024	24.88	24.88	24.88	24.88	24.52	0.08%	1
Oct 24, 2024	24.86	24.86	24.86	24.86	24.51	0.07%	-
Oct 23, 2024	24.84	24.84	24.84	24.84	24.49	-0.13%	20
Oct 22, 2024	24.87	24.87	24.87	24.87	24.52	-	20
Oct 21, 2024	24.88	24.90	24.87	24.87	24.52	-0.28%	792
Oct 18, 2024	24.95	24.95	24.94	24.94	24.59	0.10%	778
Oct 17, 2024	24.94	24.94	24.92	24.92	24.56	-0.12%	1,290
Oct 16, 2024	24.94	24.95	24.92	24.95	24.59	0.08%	221
Oct 15, 2024	24.94	24.94	24.93	24.93	24.57	0.10%	273
Oct 14, 2024	24.90	24.90	24.90	24.90	24.55	-0.14%	827
Oct 11, 2024	24.95	24.96	24.94	24.94	24.58	0.14%	827
Oct 10, 2024	24.90	24.90	24.88	24.90	24.55	0.10%	960
Oct 9, 2024	24.88	24.88	24.88	24.88	24.52	-0.06%	592
Oct 8, 2024	24.89	25.20	24.89	24.89	24.54	0.12%	61,921
Oct 7, 2024	24.86	24.86	24.86	24.86	24.51	-0.12%	1
Oct 4, 2024	24.89	24.89	24.89	24.89	24.54	-0.30%	1
Oct 3, 2024	24.97	24.98	24.97	24.97	24.61	-0.06%	67,200
Oct 2, 2024	24.98	24.98	24.98	24.98	24.63	-	4
Oct 1, 2024	24.98	24.98	24.98	24.98	24.63	0.06%	2
Sep 30, 2024	24.97	24.97	24.97	24.97	24.59	-0.16%	2
Sep 27, 2024	25.01	25.01	25.01	25.01	24.63	0.20%	100