McMillan Shakespeare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	20.37	20.65	19.07	19.48	19.48	-7.19%	435,524
Aug 26, 2026	20.29	20.99	20.15	20.99	20.99	3.20%	258,977
Aug 25, 2026	20.33	20.42	20.06	20.34	20.34	0.10%	188,117
Aug 24, 2026	20.01	20.39	20.01	20.32	20.32	0.30%	148,503
Aug 21, 2026	20.28	20.48	20.02	20.26	20.26	-0.39%	210,798
Aug 20, 2026	20.28	20.48	19.93	20.34	20.34	-0.73%	243,339
Aug 19, 2026	20.40	20.51	20.21	20.49	20.49	0.39%	100,082
Aug 18, 2026	20.59	20.59	20.11	20.41	20.41	0.10%	152,379
Aug 17, 2026	20.40	20.70	20.28	20.39	20.39	-0.24%	157,226
Aug 14, 2026	20.50	20.73	20.34	20.44	20.44	-0.15%	135,006
Aug 13, 2026	20.50	20.70	20.29	20.47	20.47	-0.15%	114,209
Aug 12, 2026	20.81	20.85	20.19	20.50	20.50	-1.77%	130,219
Aug 11, 2026	20.54	20.87	20.26	20.87	20.87	1.61%	203,271
Aug 10, 2026	20.20	20.54	20.13	20.54	20.54	1.28%	231,259
Aug 7, 2026	20.18	20.45	19.99	20.28	20.28	0.50%	233,036
Aug 6, 2026	20.00	20.22	19.89	20.18	20.18	0.25%	237,844
Aug 5, 2026	19.86	20.19	19.74	20.13	20.13	1.36%	220,173
Aug 4, 2026	19.77	19.88	19.57	19.86	19.86	1.17%	211,616
Aug 3, 2026	19.48	19.71	19.32	19.63	19.63	0.67%	241,453
Jul 31, 2026	19.75	19.78	19.39	19.50	19.50	-1.12%	135,395
Jul 30, 2026	19.86	19.86	19.58	19.72	19.72	-0.65%	159,637
Jul 29, 2026	20.10	20.12	19.80	19.85	19.85	-1.00%	191,646
Jul 28, 2026	19.50	20.12	19.47	20.05	20.05	0.55%	143,267
Jul 27, 2026	19.43	20.04	19.33	19.94	19.94	2.57%	209,607
Jul 24, 2026	19.25	19.53	19.24	19.44	19.44	0.73%	121,944
Jul 23, 2026	19.54	19.74	19.18	19.30	19.30	-1.13%	191,700
Jul 22, 2026	19.65	19.72	19.39	19.52	19.52	-0.61%	117,564
Jul 21, 2026	20.02	20.04	19.50	19.64	19.64	-2.48%	115,997
Jul 20, 2026	19.88	20.14	19.88	20.14	20.14	1.36%	165,646
Jul 17, 2026	19.75	20.10	19.65	19.87	19.87	0.61%	184,690
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