McMillan Shakespeare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	19.75	20.03	19.65	20.02	-	1.37%	96,416
Jul 16, 2026	19.88	19.94	19.61	19.75	19.75	0.30%	245,492
Jul 15, 2026	19.37	19.81	19.37	19.69	19.69	0.36%	107,808
Jul 14, 2026	19.65	19.72	19.39	19.62	19.62	-0.15%	228,094
Jul 13, 2026	19.33	19.68	19.18	19.65	19.65	1.66%	232,694
Jul 10, 2026	19.46	19.47	18.99	19.33	19.33	-0.67%	146,976
Jul 9, 2026	19.73	19.78	19.41	19.46	19.46	-1.12%	159,367
Jul 8, 2026	19.20	19.73	19.09	19.68	19.68	2.61%	212,081
Jul 7, 2026	19.18	19.27	18.98	19.18	19.18	0.63%	222,761
Jul 6, 2026	19.25	19.25	18.96	19.06	19.06	-1.04%	153,768
Jul 3, 2026	18.88	19.32	18.80	19.26	19.26	1.00%	155,933
Jul 2, 2026	19.00	19.13	18.85	19.07	19.07	0.95%	257,697
Jul 1, 2026	19.48	19.55	18.70	18.89	18.89	-3.08%	311,538
Jun 30, 2026	19.34	19.72	19.05	19.49	19.49	0.78%	136,308
Jun 29, 2026	19.10	19.60	19.05	19.34	19.34	0.05%	166,470
Jun 26, 2026	19.27	19.33	19.05	19.33	19.33	-0.41%	112,190
Jun 25, 2026	19.10	19.57	19.10	19.41	19.41	0.15%	84,072
Jun 24, 2026	19.23	19.44	19.15	19.38	19.38	0.73%	277,764
Jun 23, 2026	19.55	19.55	19.00	19.24	19.24	-1.54%	205,395
Jun 22, 2026	19.62	19.94	19.52	19.54	19.54	-0.41%	163,039
Jun 19, 2026	19.55	19.72	19.47	19.62	19.62	-0.15%	122,703
Jun 18, 2026	19.56	19.90	19.41	19.65	19.65	0.56%	662,872
Jun 17, 2026	19.50	19.59	19.31	19.54	19.54	-0.05%	165,692
Jun 16, 2026	19.21	19.60	19.19	19.55	19.55	0.67%	118,538
Jun 15, 2026	19.45	19.71	19.05	19.42	19.42	-0.77%	370,860
Jun 12, 2026	19.60	19.72	19.42	19.57	19.57	-0.15%	205,349
Jun 11, 2026	19.18	19.70	19.18	19.60	19.60	1.55%	194,804
Jun 10, 2026	19.40	19.50	19.03	19.30	19.30	-0.57%	164,231
Jun 9, 2026	19.00	19.54	18.92	19.41	19.41	0.78%	249,603
Jun 5, 2026	19.01	19.30	18.96	19.26	19.26	1.32%	246,862
Jun 4, 2026	18.35	19.05	18.35	19.01	19.01	2.37%	554,154
Jun 3, 2026	18.50	18.62	18.19	18.57	18.57	0.32%	273,891
Jun 2, 2026	18.54	18.62	18.31	18.51	18.51	-0.48%	109,953
Jun 1, 2026	18.25	18.65	18.15	18.60	18.60	1.86%	306,013
May 29, 2026	18.41	18.53	18.24	18.26	18.26	-1.24%	255,931
May 28, 2026	18.49	18.54	18.40	18.49	18.49	-0.27%	136,091
May 27, 2026	18.45	18.54	18.23	18.54	18.54	1.20%	116,120
May 26, 2026	18.50	18.53	18.06	18.32	18.32	-0.97%	129,633
May 25, 2026	18.55	18.56	18.35	18.50	18.50	-0.32%	136,367
May 22, 2026	18.53	18.65	18.47	18.56	18.56	0.32%	355,004
May 21, 2026	18.49	18.59	18.28	18.50	18.50	1.04%	335,362
May 20, 2026	18.02	18.32	18.02	18.31	18.31	1.22%	259,616
May 19, 2026	17.87	18.41	17.87	18.09	18.09	1.46%	270,922
May 18, 2026	17.50	17.90	17.44	17.83	17.83	1.36%	192,501
May 15, 2026	17.49	17.64	17.28	17.59	17.59	2.21%	283,599
May 14, 2026	16.83	17.27	16.83	17.21	17.21	1.83%	164,395
May 13, 2026	17.60	17.65	16.72	16.90	16.90	-4.25%	267,701
May 12, 2026	18.01	18.14	17.40	17.65	17.65	-3.60%	369,907
May 11, 2026	18.38	18.57	17.97	18.31	18.31	-0.92%	260,507
May 8, 2026	18.15	18.65	18.12	18.48	18.48	1.82%	772,590