MYCK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	24.22	24.26	24.22	24.25	24.25	0.26%	788
Feb 3, 2025	24.20	24.21	24.18	24.18	24.18	-0.47%	538
Jan 31, 2025	24.34	24.34	24.30	24.30	24.21	-0.13%	213
Jan 30, 2025	24.34	24.35	24.33	24.33	24.24	0.14%	2,481
Jan 29, 2025	24.34	24.34	24.28	24.30	24.20	-0.06%	12,069
Jan 28, 2025	24.31	24.31	24.31	24.31	24.22	-	5,691
Jan 27, 2025	24.26	24.31	24.26	24.31	24.22	0.50%	5,691
Jan 24, 2025	24.19	24.19	24.19	24.19	24.10	0.17%	207
Jan 23, 2025	24.15	24.15	24.15	24.15	24.06	0.02%	194
Jan 22, 2025	24.15	24.15	24.14	24.14	24.05	-0.26%	299
Jan 21, 2025	24.21	24.21	24.21	24.21	24.12	0.32%	1,800
Jan 17, 2025	24.16	24.16	24.13	24.13	24.04	-0.04%	1,800
Jan 16, 2025	24.16	24.16	24.14	24.14	24.05	0.28%	3,772
Jan 15, 2025	24.07	24.07	24.07	24.07	23.98	0.87%	2
Jan 14, 2025	23.87	23.87	23.87	23.87	23.78	0.10%	1,620
Jan 13, 2025	23.88	23.88	23.84	23.84	23.75	-0.18%	1,620
Jan 10, 2025	24.03	24.03	23.88	23.88	23.79	-0.69%	14,376
Jan 8, 2025	24.06	24.07	24.05	24.05	23.96	0.08%	622
Jan 7, 2025	24.09	24.09	24.03	24.03	23.94	-0.25%	208
Jan 6, 2025	24.10	24.10	24.09	24.09	24.00	-0.08%	204
Jan 3, 2025	24.13	24.15	24.11	24.11	24.02	-0.19%	1,339
Jan 2, 2025	24.15	24.15	24.15	24.15	24.06	0.08%	3,198,558
Dec 31, 2024	24.14	24.14	24.14	24.14	24.05	-0.19%	38
Dec 30, 2024	24.16	24.18	24.15	24.18	24.09	0.37%	346
Dec 27, 2024	24.13	24.13	24.09	24.09	24.00	-0.25%	8,530
Dec 26, 2024	24.15	24.15	24.15	24.15	24.06	0.14%	49
Dec 24, 2024	24.12	24.12	24.12	24.12	24.03	0.15%	1
Dec 23, 2024	24.08	24.08	24.08	24.08	23.99	-0.17%	252
Dec 20, 2024	24.13	24.14	24.12	24.12	24.03	0.35%	3,889
Dec 19, 2024	24.09	24.09	24.04	24.04	23.95	-0.69%	13,356
Dec 18, 2024	24.44	24.44	24.20	24.20	24.02	-0.89%	580
Dec 17, 2024	24.43	24.44	24.42	24.42	24.23	-0.05%	673
Dec 16, 2024	24.43	24.44	24.43	24.43	24.24	0.09%	350
Dec 13, 2024	24.41	24.41	24.41	24.41	24.22	-0.30%	60
Dec 12, 2024	24.52	24.52	24.48	24.48	24.29	-0.35%	100
Dec 11, 2024	24.59	24.59	24.57	24.57	24.38	-0.11%	350
Dec 10, 2024	24.59	24.62	24.59	24.60	24.41	-0.06%	965
Dec 9, 2024	24.61	24.61	24.61	24.61	24.42	-0.24%	1
Dec 6, 2024	24.67	24.67	24.67	24.67	24.48	0.32%	42
Dec 5, 2024	24.57	24.59	24.57	24.59	24.40	-0.06%	472
Dec 4, 2024	24.61	24.61	24.61	24.61	24.42	0.31%	10
Dec 3, 2024	24.59	24.59	24.53	24.53	24.34	-0.22%	145
Dec 2, 2024	24.53	24.59	24.53	24.59	24.40	-0.28%	3,642
Nov 29, 2024	24.65	24.65	24.65	24.65	24.37	0.39%	-
Nov 27, 2024	24.56	24.56	24.56	24.56	24.28	0.30%	80
Nov 26, 2024	24.48	24.48	24.48	24.48	24.21	-0.19%	80
Nov 25, 2024	24.52	24.54	24.52	24.53	24.25	0.78%	4,200
Nov 22, 2024	24.34	24.34	24.34	24.34	24.06	0.10%	88
Nov 21, 2024	24.35	24.35	24.32	24.32	24.04	-0.04%	201
Nov 20, 2024	24.36	24.36	24.33	24.33	24.05	-0.18%	21,601
Nov 19, 2024	24.37	24.37	24.37	24.37	24.09	0.16%	104
Nov 18, 2024	24.27	24.34	24.27	24.33	24.05	0.18%	2,584
Nov 15, 2024	24.22	24.29	24.22	24.29	24.01	0.09%	101
Nov 14, 2024	24.32	24.32	24.26	24.26	23.99	-0.07%	2,801
Nov 13, 2024	24.28	24.28	24.28	24.28	24.00	-0.15%	80
Nov 12, 2024	24.35	24.35	24.32	24.32	24.04	-0.54%	1,320
Nov 11, 2024	24.46	24.46	24.45	24.45	24.17	-0.20%	18,101
Nov 8, 2024	24.49	24.50	24.49	24.50	24.22	0.13%	693
Nov 7, 2024	24.42	24.47	24.42	24.47	24.19	0.87%	1,044
Nov 6, 2024	24.25	24.30	24.25	24.26	23.98	-0.68%	13,469
Nov 5, 2024	24.31	24.42	24.31	24.42	24.14	0.28%	7,550
Nov 4, 2024	24.35	24.35	24.34	24.35	24.08	0.45%	430
Nov 1, 2024	24.28	24.28	24.25	24.25	23.97	-0.72%	1,798
Oct 31, 2024	24.43	24.45	24.42	24.42	24.05	-0.18%	2,950
Oct 30, 2024	24.48	24.48	24.47	24.47	24.09	-0.23%	150
Oct 29, 2024	24.52	24.52	24.52	24.52	24.15	0.11%	-
Oct 28, 2024	24.50	24.50	24.50	24.50	24.12	-0.10%	2
Oct 25, 2024	24.52	24.52	24.52	24.52	24.15	-0.15%	2
Oct 24, 2024	24.56	24.56	24.56	24.56	24.19	0.18%	1,700
Oct 23, 2024	24.51	24.53	24.49	24.51	24.14	-0.25%	1,700
Oct 22, 2024	24.59	24.59	24.58	24.58	24.20	-0.02%	1,522
Oct 21, 2024	24.61	24.61	24.58	24.58	24.21	-0.68%	482
Oct 18, 2024	24.79	24.79	24.75	24.75	24.37	0.04%	5,375
Oct 17, 2024	24.84	24.84	24.74	24.74	24.36	-0.45%	7,240
Oct 16, 2024	24.84	24.87	24.84	24.85	24.47	0.20%	1,072
Oct 15, 2024	24.80	24.82	24.80	24.80	24.43	0.31%	821
Oct 14, 2024	24.73	24.73	24.73	24.73	24.35	-0.04%	304
Oct 11, 2024	24.76	24.76	24.73	24.73	24.36	0.08%	304
Oct 10, 2024	24.73	24.74	24.72	24.72	24.34	-	3,648
Oct 9, 2024	24.71	24.71	24.71	24.71	24.34	-0.17%	1
Oct 8, 2024	24.76	24.76	24.75	24.76	24.38	0.15%	404
Oct 7, 2024	24.72	24.72	24.72	24.72	24.34	-0.35%	25
Oct 4, 2024	24.81	24.81	24.81	24.81	24.43	-0.56%	25
Oct 3, 2024	24.95	24.95	24.95	24.95	24.57	-0.22%	100
Oct 2, 2024	25.01	25.01	25.00	25.00	24.62	-0.10%	100
Oct 1, 2024	25.02	25.02	25.02	25.02	24.64	0.24%	25
Sep 30, 2024	24.98	24.98	24.96	24.96	24.56	-0.13%	101
Sep 27, 2024	25.00	25.00	25.00	25.00	24.60	0.28%	125
Sep 26, 2024	24.92	24.93	24.92	24.93	24.53	-0.06%	125
Sep 25, 2024	24.94	24.94	24.94	24.94	24.54	-0.49%	2