S.C. Macofil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	22.20	22.20	22.20	22.20	22.20	-	55
Jun 11, 2026	22.20	22.20	22.20	22.20	22.20	0.45%	17
Jun 10, 2026	21.80	22.10	21.70	22.10	22.10	1.38%	2,517
Jun 9, 2026	22.00	22.20	21.80	21.80	21.80	-0.91%	511
Jun 8, 2026	22.00	22.00	21.70	22.00	22.00	1.38%	848
Jun 5, 2026	21.70	21.70	21.70	21.70	21.70	-1.81%	6
Jun 4, 2026	22.00	22.10	22.00	22.10	22.10	-0.90%	390
Jun 3, 2026	21.60	22.30	21.60	22.30	22.30	2.29%	5,900
Jun 2, 2026	21.40	21.80	21.40	21.80	21.80	1.87%	241
May 29, 2026	21.30	21.40	21.30	21.40	21.40	0.47%	110
May 28, 2026	21.30	21.30	21.30	21.30	21.30	-0.47%	84
May 27, 2026	21.20	21.40	21.20	21.40	21.40	1.90%	144
May 26, 2026	21.00	21.00	21.00	21.00	21.00	-0.94%	508
May 25, 2026	21.00	21.20	20.80	21.20	21.20	0.95%	577
May 22, 2026	21.00	21.00	21.00	21.00	21.00	-	203
May 21, 2026	21.30	21.30	21.00	21.00	21.00	-1.41%	734
May 20, 2026	21.10	21.30	21.10	21.30	21.30	-	149
May 19, 2026	21.40	21.40	21.30	21.30	21.30	-0.47%	334
May 18, 2026	20.80	21.40	20.70	21.40	21.40	3.38%	469
May 14, 2026	20.60	20.70	20.60	20.70	20.70	0.98%	212
May 13, 2026	20.60	20.60	20.50	20.50	20.50	-	203
May 12, 2026	20.50	20.90	20.50	20.50	20.50	-	8,063
May 11, 2026	20.60	20.60	20.50	20.50	20.50	-0.97%	451
May 8, 2026	20.70	20.70	20.60	20.70	20.70	-0.48%	613
May 7, 2026	20.70	20.80	20.70	20.80	20.80	0.97%	520
May 6, 2026	20.80	20.80	20.20	20.60	20.60	4.04%	3,218
May 5, 2026	21.10	21.20	20.80	20.80	19.80	-0.95%	154
May 4, 2026	21.10	21.10	20.70	21.00	19.99	-0.94%	510
Apr 30, 2026	21.30	21.30	20.80	21.20	20.18	0.95%	2,746
Apr 29, 2026	21.00	21.30	20.90	21.00	19.99	1.94%	1,355
Apr 28, 2026	20.90	20.90	20.60	20.60	19.61	-1.90%	1,710
Apr 27, 2026	21.50	21.50	20.90	21.00	19.99	-2.78%	2,043
Apr 24, 2026	21.20	21.60	21.20	21.60	20.56	3.85%	1,854
Apr 23, 2026	20.80	20.80	20.80	20.80	19.80	-	65
Apr 22, 2026	21.00	21.20	20.80	20.80	19.80	-0.48%	388
Apr 21, 2026	21.30	21.30	20.90	20.90	19.90	-1.88%	36
Apr 17, 2026	21.50	21.50	21.10	21.30	20.28	-0.93%	1,062
Apr 16, 2026	21.50	21.50	21.20	21.50	20.47	-	1,094
Apr 15, 2026	21.50	21.50	21.50	21.50	20.47	1.42%	76
Apr 14, 2026	21.20	21.20	21.20	21.20	20.18	-1.85%	1
Apr 9, 2026	21.50	21.60	21.50	21.60	20.56	0.93%	100
Apr 8, 2026	21.20	21.40	20.80	21.40	20.37	0.47%	2,082
Apr 7, 2026	21.00	21.30	21.00	21.30	20.28	2.90%	488
Apr 6, 2026	20.80	20.80	20.70	20.70	19.70	-1.90%	915
Mar 31, 2026	21.10	21.10	20.70	21.10	20.09	0.96%	576
Mar 30, 2026	21.00	21.00	20.90	20.90	19.90	-0.48%	294
Mar 27, 2026	21.20	21.60	20.90	21.00	19.99	-	3,499
Mar 26, 2026	20.90	21.20	20.90	21.00	19.99	-0.94%	354
Mar 25, 2026	21.30	21.60	21.20	21.20	20.18	1.92%	1,455
Mar 24, 2026	20.90	20.90	20.70	20.80	19.80	-0.95%	1,002