S.C. Macofil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	20.80	20.80	20.80	20.80	20.80	-0.48%	335
Mar 17, 2026	21.00	21.00	20.90	20.90	20.90	-0.48%	473
Mar 16, 2026	21.00	21.00	21.00	21.00	21.00	0.48%	404
Mar 13, 2026	21.00	21.00	20.90	20.90	20.90	-1.88%	553
Mar 12, 2026	21.90	21.90	21.30	21.30	21.30	-2.29%	353
Mar 11, 2026	21.80	21.80	21.80	21.80	21.80	-	222
Mar 10, 2026	21.90	21.90	21.40	21.80	21.80	0.46%	330
Mar 9, 2026	22.00	22.00	21.70	21.70	21.70	-2.69%	26
Mar 6, 2026	21.30	22.30	21.30	22.30	22.30	7.73%	9,670
Mar 5, 2026	20.90	20.90	20.70	20.70	20.70	-0.96%	25
Mar 4, 2026	20.50	20.90	20.40	20.90	20.90	-	1,257
Mar 3, 2026	20.80	20.90	20.70	20.90	20.90	0.48%	301
Mar 2, 2026	21.10	21.10	20.80	20.80	20.80	-0.95%	3,720
Feb 27, 2026	21.00	21.00	21.00	21.00	21.00	-	2,180
Feb 26, 2026	21.10	21.10	20.90	21.00	21.00	-2.78%	3,744
Feb 25, 2026	21.40	21.60	21.40	21.60	21.60	1.89%	818
Feb 24, 2026	21.40	21.40	21.20	21.20	21.20	-2.30%	166
Feb 20, 2026	21.70	21.70	21.70	21.70	21.70	1.40%	9
Feb 19, 2026	21.70	21.70	21.40	21.40	21.40	-	370
Feb 18, 2026	21.70	21.70	21.40	21.40	21.40	-1.38%	320
Feb 17, 2026	21.60	21.70	21.60	21.70	21.70	-	500
Feb 16, 2026	21.70	21.70	21.70	21.70	21.70	-	135
Feb 13, 2026	21.60	21.70	21.60	21.70	21.70	-	1,425
Feb 12, 2026	21.20	21.70	21.20	21.70	21.70	-	43
Feb 11, 2026	21.60	21.70	21.60	21.70	21.70	0.46%	240
Feb 10, 2026	21.50	21.60	21.50	21.60	21.60	0.93%	1,200
Feb 9, 2026	21.40	21.40	21.40	21.40	21.40	-	24
Feb 6, 2026	21.30	21.40	20.80	21.40	21.40	-0.47%	1,050
Feb 5, 2026	21.70	21.70	21.30	21.50	21.50	-0.92%	110
Feb 4, 2026	21.50	21.70	21.50	21.70	21.70	3.83%	755
Feb 3, 2026	21.40	21.40	20.90	20.90	20.90	-3.24%	728
Feb 2, 2026	21.20	21.60	20.80	21.60	21.60	-	360
Jan 30, 2026	21.60	21.60	21.60	21.60	21.60	-	46
Jan 29, 2026	22.00	22.00	21.60	21.60	21.60	-1.82%	146
Jan 28, 2026	21.80	22.00	21.50	22.00	22.00	2.33%	2,455
Jan 27, 2026	21.50	21.80	21.50	21.50	21.50	-	542
Jan 26, 2026	21.00	21.50	21.00	21.50	21.50	2.38%	1,911
Jan 23, 2026	20.80	21.00	20.80	21.00	21.00	-	1,274
Jan 22, 2026	20.70	21.00	20.70	21.00	21.00	1.94%	60
Jan 21, 2026	20.70	20.70	20.60	20.60	20.60	-2.83%	1,190
Jan 20, 2026	21.20	21.20	21.20	21.20	21.20	0.95%	200
Jan 19, 2026	20.80	21.00	20.50	21.00	21.00	0.96%	672
Jan 16, 2026	21.00	21.40	20.80	20.80	20.80	-0.95%	4,321
Jan 15, 2026	20.60	21.00	20.60	21.00	21.00	0.48%	870
Jan 14, 2026	21.10	21.10	20.70	20.90	20.90	-1.42%	111
Jan 13, 2026	20.60	21.20	20.60	21.20	21.20	1.92%	5,138
Jan 12, 2026	20.90	20.90	20.80	20.80	20.80	-0.48%	204
Jan 9, 2026	20.60	21.00	20.60	20.90	20.90	-1.42%	800
Jan 8, 2026	20.80	21.20	20.80	21.20	21.20	3.41%	1,056
Jan 5, 2026	20.50	20.50	20.20	20.50	20.50	1.99%	674