McCoy Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2025	2.89	2.90	2.80	2.89	2.89	-1.37%	58,024
Mar 12, 2025	2.91	2.97	2.90	2.93	2.93	0.69%	123,105
Mar 11, 2025	2.60	2.91	2.60	2.91	2.91	12.79%	524,614
Mar 10, 2025	2.92	2.92	2.54	2.58	2.58	-11.64%	183,800
Mar 7, 2025	2.79	2.96	2.76	2.92	2.92	6.18%	134,000
Mar 6, 2025	2.85	2.91	2.68	2.75	2.75	13.17%	396,608
Mar 5, 2025	2.39	2.46	2.35	2.43	2.43	2.10%	47,800
Mar 4, 2025	2.38	2.42	2.30	2.38	2.38	-2.86%	43,900
Mar 3, 2025	2.47	2.56	2.41	2.45	2.45	-0.81%	70,103
Feb 28, 2025	2.55	2.55	2.45	2.47	2.47	-3.14%	44,011
Feb 27, 2025	2.56	2.63	2.55	2.55	2.55	0.39%	50,400
Feb 26, 2025	2.50	2.61	2.50	2.54	2.54	2.83%	89,223
Feb 25, 2025	2.54	2.54	2.42	2.47	2.47	-3.14%	46,336
Feb 24, 2025	2.49	2.58	2.40	2.55	2.55	2.00%	92,200
Feb 21, 2025	2.65	2.65	2.50	2.50	2.50	-6.02%	146,200
Feb 20, 2025	2.76	2.76	2.66	2.66	2.66	-2.92%	66,000
Feb 19, 2025	2.82	2.82	2.72	2.74	2.74	-2.14%	87,220
Feb 18, 2025	2.83	2.86	2.74	2.80	2.80	-0.36%	50,532
Feb 14, 2025	2.88	2.89	2.79	2.81	2.81	-2.43%	132,500
Feb 13, 2025	2.86	2.91	2.86	2.88	2.88	0.70%	153,426
Feb 12, 2025	2.88	2.92	2.85	2.86	2.86	-1.04%	178,300
Feb 11, 2025	2.91	2.92	2.89	2.89	2.89	-1.70%	47,948
Feb 10, 2025	2.93	2.95	2.85	2.94	2.94	2.44%	53,215
Feb 7, 2025	2.92	2.96	2.87	2.87	2.87	-2.05%	105,248
Feb 6, 2025	3.00	3.00	2.92	2.93	2.93	-2.66%	42,900
Feb 5, 2025	2.95	3.03	2.95	3.01	3.01	1.69%	34,434
Feb 4, 2025	2.88	3.00	2.85	2.96	2.96	1.72%	47,000
Feb 3, 2025	2.79	2.94	2.79	2.91	2.91	-1.36%	56,123
Jan 31, 2025	2.97	3.00	2.94	2.95	2.95	-1.34%	49,338
Jan 30, 2025	2.95	2.99	2.95	2.99	2.99	2.40%	20,221
Jan 29, 2025	3.01	3.01	2.90	2.92	2.92	-2.01%	34,700
Jan 28, 2025	2.92	3.01	2.84	2.98	2.98	2.05%	69,500
Jan 27, 2025	2.98	3.03	2.85	2.92	2.92	-3.95%	195,900
Jan 24, 2025	3.08	3.10	3.03	3.04	3.04	-0.98%	115,248
Jan 23, 2025	2.90	3.07	2.89	3.07	3.07	6.23%	353,700
Jan 22, 2025	2.82	2.90	2.80	2.89	2.89	3.58%	65,100
Jan 21, 2025	2.71	2.84	2.70	2.79	2.79	3.33%	108,835
Jan 20, 2025	2.67	2.74	2.66	2.70	2.70	2.27%	29,004
Jan 17, 2025	2.56	2.65	2.56	2.64	2.64	1.93%	29,000
Jan 16, 2025	2.65	2.67	2.58	2.59	2.59	-2.26%	74,600
Jan 15, 2025	2.66	2.80	2.64	2.65	2.65	-	246,600
Jan 14, 2025	2.70	2.70	2.63	2.65	2.65	-1.49%	136,800
Jan 13, 2025	2.66	2.73	2.65	2.69	2.69	1.89%	90,600
Jan 10, 2025	2.60	2.67	2.60	2.64	2.64	1.93%	26,500
Jan 9, 2025	2.67	2.68	2.20	2.59	2.59	-3.36%	223,946
Jan 8, 2025	2.71	2.73	2.66	2.68	2.68	-1.83%	32,900
Jan 7, 2025	2.73	2.75	2.61	2.73	2.73	0.74%	114,824
Jan 6, 2025	2.86	2.86	2.70	2.71	2.71	-5.57%	148,100
Jan 3, 2025	2.90	2.92	2.82	2.87	2.87	-1.03%	98,200
Jan 2, 2025	2.89	2.95	2.88	2.90	2.90	2.11%	246,100