MCAN Mortgage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	18.65	18.49	18.30	18.34	18.34	-0.49%	15,416
Feb 20, 2025	18.65	18.65	18.34	18.43	18.43	-0.97%	49,852
Feb 19, 2025	18.68	18.68	18.44	18.61	18.61	-0.11%	20,004
Feb 18, 2025	18.50	18.69	18.40	18.63	18.63	0.43%	35,000
Feb 14, 2025	18.54	18.55	18.35	18.55	18.55	0.92%	11,500
Feb 13, 2025	18.25	18.52	18.25	18.38	18.38	0.77%	7,300
Feb 12, 2025	18.48	18.48	18.18	18.24	18.24	-0.49%	14,800
Feb 11, 2025	18.36	18.36	18.11	18.33	18.33	-0.54%	41,637
Feb 10, 2025	18.41	18.54	18.36	18.43	18.43	-0.43%	33,741
Feb 7, 2025	18.66	18.66	18.46	18.51	18.51	0.33%	17,017
Feb 6, 2025	18.62	18.62	18.45	18.45	18.45	-0.32%	17,700
Feb 5, 2025	18.40	18.61	18.35	18.51	18.51	0.82%	32,744
Feb 4, 2025	18.39	18.41	18.20	18.36	18.36	1.05%	20,233
Feb 3, 2025	18.20	18.23	17.75	18.17	18.17	-2.26%	116,400
Jan 31, 2025	18.62	18.66	18.48	18.59	18.59	-1.01%	36,200
Jan 30, 2025	18.64	18.78	18.62	18.78	18.78	0.97%	17,900
Jan 29, 2025	18.67	18.76	18.54	18.60	18.60	-0.32%	20,900
Jan 28, 2025	18.70	18.76	18.52	18.66	18.66	-0.69%	33,000
Jan 27, 2025	18.63	18.80	18.50	18.79	18.79	0.54%	39,800
Jan 24, 2025	18.36	18.70	18.36	18.69	18.69	1.30%	35,300
Jan 23, 2025	18.63	18.63	18.42	18.45	18.45	-0.81%	41,412
Jan 22, 2025	18.51	18.62	18.45	18.60	18.60	0.59%	28,500
Jan 21, 2025	18.26	18.52	18.26	18.49	18.49	1.15%	26,129
Jan 20, 2025	18.02	18.34	18.02	18.28	18.28	-0.27%	26,500
Jan 17, 2025	18.20	18.35	18.20	18.33	18.33	0.88%	45,602
Jan 16, 2025	18.17	18.25	17.98	18.17	18.17	0.66%	54,327
Jan 15, 2025	17.81	18.15	17.81	18.05	18.05	1.40%	30,921
Jan 14, 2025	17.80	17.89	17.65	17.80	17.80	-	44,500
Jan 13, 2025	17.95	18.00	17.80	17.80	17.80	-0.84%	61,400
Jan 10, 2025	18.35	18.35	17.95	17.95	17.95	-1.97%	50,900
Jan 9, 2025	18.10	18.33	18.10	18.31	18.31	1.16%	31,928
Jan 8, 2025	18.25	18.25	17.90	18.10	18.10	-0.98%	75,606
Jan 7, 2025	18.75	18.75	18.19	18.28	18.28	-1.77%	83,700
Jan 6, 2025	18.71	18.82	18.48	18.61	18.61	-0.05%	53,127
Jan 3, 2025	18.39	18.62	18.37	18.62	18.62	1.47%	61,900
Jan 2, 2025	18.25	18.41	18.23	18.35	18.35	0.55%	40,138
Dec 31, 2024	18.01	18.25	17.98	18.25	18.25	1.56%	37,000
Dec 30, 2024	18.00	18.09	17.88	17.97	17.97	-0.94%	48,034
Dec 27, 2024	18.07	18.20	18.04	18.14	18.14	0.06%	29,400
Dec 24, 2024	18.08	18.14	18.02	18.13	18.13	0.72%	12,400
Dec 23, 2024	17.81	18.08	17.80	18.00	18.00	0.84%	23,238
Dec 20, 2024	17.79	18.04	17.79	17.85	17.85	-0.50%	45,600
Dec 19, 2024	18.09	18.10	17.79	17.94	17.94	-0.22%	72,100
Dec 18, 2024	18.17	18.41	17.90	17.98	17.98	-1.21%	108,000
Dec 17, 2024	18.06	18.28	17.95	18.20	18.20	0.33%	73,400
Dec 16, 2024	18.70	18.74	18.03	18.14	18.14	-2.47%	193,100
Dec 13, 2024	18.87	18.87	18.46	18.60	18.60	-3.02%	103,300
Dec 12, 2024	19.48	19.48	19.18	19.18	18.79	-1.34%	61,300
Dec 11, 2024	19.54	19.62	19.42	19.44	19.04	-0.72%	108,800
Dec 10, 2024	19.75	19.75	19.45	19.58	19.18	-0.31%	37,800
Dec 9, 2024	19.65	19.78	19.54	19.64	19.24	0.05%	116,200
Dec 6, 2024	19.70	19.70	19.54	19.63	19.23	-0.20%	39,500
Dec 5, 2024	19.54	19.68	19.47	19.67	19.27	0.92%	35,400
Dec 4, 2024	19.59	19.59	19.32	19.49	19.09	-0.36%	145,700
Dec 3, 2024	19.66	19.66	19.51	19.56	19.16	0.05%	23,000
Dec 2, 2024	19.69	19.74	19.42	19.55	19.15	-0.71%	46,900
Nov 29, 2024	19.71	19.71	19.57	19.69	19.29	0.66%	21,518
Nov 28, 2024	19.51	19.61	19.35	19.56	19.16	1.03%	26,226
Nov 27, 2024	19.48	19.73	19.34	19.36	18.97	-0.31%	64,500
Nov 26, 2024	19.47	19.53	19.38	19.42	19.03	-0.41%	70,536
Nov 25, 2024	19.70	19.86	19.50	19.50	19.10	-0.51%	69,600
Nov 22, 2024	19.59	19.67	19.54	19.60	19.20	0.46%	23,532
Nov 21, 2024	19.41	19.65	19.41	19.51	19.11	0.83%	27,609
Nov 20, 2024	19.62	19.62	19.27	19.35	18.96	-1.78%	47,200
Nov 19, 2024	19.53	19.71	19.41	19.70	19.30	0.66%	38,324
Nov 18, 2024	19.57	19.70	19.53	19.57	19.17	-0.25%	29,540
Nov 15, 2024	19.50	19.70	19.45	19.62	19.22	0.67%	39,500
Nov 14, 2024	19.49	19.78	19.44	19.49	19.09	-0.05%	96,435
Nov 13, 2024	19.40	19.50	19.11	19.50	19.10	-0.76%	74,602
Nov 12, 2024	18.46	19.75	18.38	19.65	19.25	7.67%	152,300
Nov 11, 2024	18.49	18.49	18.25	18.25	17.88	-0.92%	57,633
Nov 8, 2024	18.46	18.50	18.27	18.42	18.05	-0.43%	31,723
Nov 7, 2024	18.44	18.50	18.28	18.50	18.12	1.04%	79,840
Nov 6, 2024	18.44	18.44	18.20	18.31	17.94	0.33%	18,328
Nov 5, 2024	18.11	18.33	18.11	18.25	17.88	0.83%	10,000
Nov 4, 2024	18.19	18.30	18.08	18.10	17.73	-	36,108
Nov 1, 2024	18.29	18.35	18.01	18.10	17.73	-0.82%	33,100
Oct 31, 2024	18.57	18.57	18.25	18.25	17.88	-1.30%	33,400
Oct 30, 2024	18.46	18.57	18.36	18.49	18.11	0.05%	19,600
Oct 29, 2024	18.57	18.57	18.38	18.48	18.10	-0.75%	27,215
Oct 28, 2024	18.65	18.68	18.53	18.62	18.24	0.11%	17,634
Oct 25, 2024	18.82	18.82	18.51	18.60	18.22	-0.43%	23,239
Oct 24, 2024	18.63	18.70	18.56	18.68	18.30	0.97%	28,206
Oct 23, 2024	18.73	18.90	18.50	18.50	18.12	-1.49%	63,500
Oct 22, 2024	18.73	18.78	18.57	18.78	18.40	0.21%	39,300
Oct 21, 2024	18.66	18.74	18.59	18.74	18.36	0.43%	36,208
Oct 18, 2024	18.70	18.77	18.57	18.66	18.28	-0.16%	30,700
Oct 17, 2024	18.47	18.79	18.29	18.69	18.31	1.58%	67,930
Oct 16, 2024	18.74	18.89	18.25	18.40	18.03	-1.50%	144,812
Oct 15, 2024	18.40	18.77	18.29	18.68	18.30	1.63%	95,732
Oct 11, 2024	18.29	18.41	18.24	18.38	18.01	0.82%	107,904
Oct 10, 2024	18.29	18.30	18.19	18.23	17.86	0.33%	50,400
Oct 9, 2024	18.11	18.25	18.11	18.17	17.80	0.44%	40,549
Oct 8, 2024	18.07	18.17	18.04	18.09	17.72	0.17%	36,439
Oct 7, 2024	18.20	18.20	17.97	18.06	17.69	-0.66%	76,044
Oct 4, 2024	18.14	18.22	18.03	18.18	17.81	0.89%	58,500
Oct 3, 2024	17.98	18.09	17.90	18.02	17.65	0.22%	36,141
Oct 2, 2024	18.09	18.11	17.88	17.98	17.61	-	78,609
Oct 1, 2024	17.94	18.05	17.92	17.98	17.61	-	23,000
Sep 30, 2024	17.88	17.98	17.78	17.98	17.61	0.84%	43,304