Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mister Car Wash Inc (NY: MCW )

6.755 -0.245 (-3.50%)
Streaming Delayed Price Updated: 2:56 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 8.320 8.640 8.240 8.300 1,115,583 -0.02(-0.24%)
Jan 30, 2024 8.420 8.560 8.320 8.320 1,086,764 -0.24(-2.80%)
Jan 29, 2024 8.950 8.950 8.510 8.560 2,587,647 -0.39(-4.36%)
Jan 26, 2024 9.020 9.070 8.810 8.950 1,747,503 -0.05(-0.56%)
Jan 25, 2024 8.940 9.025 8.870 9.000 1,200,368 +0.23(+2.62%)
Jan 24, 2024 8.850 8.850 8.635 8.770 1,117,133 +0.02(+0.23%)
Jan 23, 2024 8.820 8.929 8.685 8.750 1,058,036 +0.05(+0.57%)
Jan 22, 2024 8.670 8.850 8.625 8.700 1,301,113 +0.11(+1.28%)
Jan 19, 2024 8.290 8.610 8.180 8.590 1,450,439 +0.26(+3.12%)
Jan 18, 2024 8.220 8.340 8.200 8.330 922,856 +0.20(+2.46%)
Jan 17, 2024 8.160 8.230 8.010 8.130 851,776 -0.18(-2.17%)
Jan 16, 2024 8.260 8.440 8.200 8.310 973,361 -0.13(-1.54%)
Jan 12, 2024 8.570 8.638 8.330 8.440 2,143,134 -0.02(-0.24%)
Jan 11, 2024 8.680 8.750 8.420 8.460 2,118,330 -0.26(-2.98%)
Jan 10, 2024 8.510 8.875 8.510 8.720 1,601,596 +0.27(+3.20%)
Jan 09, 2024 8.220 8.620 8.200 8.450 1,485,913 +0.13(+1.56%)
Jan 08, 2024 8.100 8.320 8.040 8.320 1,778,069 +0.22(+2.72%)
Jan 05, 2024 8.080 8.360 8.080 8.100 1,371,965 -0.02(-0.25%)
Jan 04, 2024 7.980 8.130 7.900 8.120 2,993,339 +0.11(+1.37%)
Jan 03, 2024 8.220 8.300 7.890 8.010 2,887,723 -0.35(-4.19%)
Jan 02, 2024 8.560 8.640 8.320 8.360 1,587,385 -0.28(-3.24%)
Dec 29, 2023 8.580 8.720 8.575 8.640 1,634,734 +0.05(+0.58%)
Dec 28, 2023 8.480 8.645 8.480 8.590 844,946 +0.03(+0.35%)
Dec 27, 2023 8.600 8.610 8.480 8.560 831,459 +0.00(+0.00%)
Dec 26, 2023 8.710 8.730 8.520 8.560 630,904 -0.10(-1.15%)
Dec 22, 2023 8.610 8.680 8.460 8.660 887,081 +0.04(+0.46%)
Dec 21, 2023 8.540 8.770 8.490 8.620 2,231,626 +0.25(+2.99%)
Dec 20, 2023 8.410 8.645 8.370 8.370 1,755,001 -0.09(-1.06%)
Dec 19, 2023 8.130 8.560 8.095 8.460 2,620,250 +0.31(+3.80%)
Dec 18, 2023 8.100 8.235 7.975 8.150 1,212,214 +0.03(+0.37%)
Dec 15, 2023 8.330 8.440 7.990 8.120 2,828,862 -0.09(-1.10%)
Dec 14, 2023 8.040 8.310 8.000 8.210 1,334,970 +0.18(+2.24%)
Dec 13, 2023 7.850 8.030 7.640 8.030 1,222,688 +0.12(+1.52%)
Dec 12, 2023 7.950 7.980 7.840 7.910 1,798,214 -0.06(-0.75%)
Dec 11, 2023 7.750 7.980 7.725 7.970 981,799 +0.17(+2.18%)
Dec 08, 2023 7.800 7.990 7.760 7.800 2,069,521 -0.02(-0.26%)
Dec 07, 2023 7.810 7.850 7.690 7.820 1,137,554 -0.01(-0.13%)
Dec 06, 2023 7.820 7.970 7.740 7.830 1,207,026 +0.16(+2.09%)
Dec 05, 2023 7.810 7.860 7.595 7.670 1,435,821 -0.22(-2.79%)
Dec 04, 2023 7.640 7.935 7.580 7.890 1,383,155 +0.19(+2.47%)
Dec 01, 2023 7.300 7.750 7.200 7.700 1,590,821 +0.42(+5.77%)
Nov 30, 2023 7.420 7.460 7.265 7.280 1,022,962 -0.13(-1.75%)
Nov 29, 2023 7.470 7.590 7.375 7.410 949,843 -0.03(-0.40%)
Nov 28, 2023 7.430 7.515 7.310 7.440 733,037 -0.02(-0.27%)
Nov 27, 2023 7.390 7.565 7.270 7.460 966,006 +0.02(+0.27%)
Nov 24, 2023 7.500 7.530 7.360 7.440 478,771 -0.01(-0.13%)
Nov 22, 2023 7.530 7.555 7.430 7.450 1,106,396 +0.04(+0.54%)
Nov 21, 2023 7.360 7.410 7.195 7.410 1,117,148 -0.03(-0.40%)
Nov 20, 2023 7.460 7.525 7.270 7.440 1,403,343 +0.02(+0.27%)
Nov 17, 2023 7.240 7.420 7.080 7.420 1,888,690 +0.26(+3.63%)
Nov 16, 2023 7.150 7.170 6.915 7.160 1,193,668 -0.09(-1.24%)
Nov 15, 2023 7.090 7.375 7.090 7.250 1,488,439 +0.15(+2.11%)
Nov 14, 2023 6.760 7.215 6.750 7.100 2,595,984 +0.54(+8.23%)
Nov 13, 2023 6.410 6.580 6.330 6.560 1,021,304 +0.10(+1.55%)
Nov 10, 2023 6.410 6.600 6.340 6.460 1,895,315 +0.01(+0.16%)
Nov 09, 2023 6.320 6.460 6.250 6.450 1,969,173 +0.14(+2.22%)
Nov 08, 2023 6.360 6.390 6.220 6.310 1,292,394 +0.01(+0.16%)
Nov 07, 2023 5.990 6.310 5.960 6.300 1,776,256 +0.29(+4.83%)
Nov 06, 2023 5.930 6.180 5.900 6.010 2,471,458 -0.27(-4.30%)
Nov 03, 2023 5.490 6.325 5.480 6.280 3,927,299 +0.95(+17.82%)
Nov 02, 2023 5.140 5.360 5.060 5.330 2,628,731 +0.35(+7.03%)
Nov 01, 2023 5.220 5.220 4.800 4.980 2,274,415 -0.22(-4.23%)
Oct 31, 2023 5.400 5.410 5.150 5.200 2,427,111 -0.15(-2.80%)
Oct 30, 2023 5.360 5.480 5.330 5.350 1,151,819 +0.00(+0.00%)
Oct 27, 2023 5.490 5.540 5.340 5.350 1,227,437 -0.10(-1.83%)
Oct 26, 2023 5.190 5.460 5.060 5.450 3,849,387 +0.24(+4.61%)
Oct 25, 2023 5.380 5.410 5.130 5.210 1,580,428 -0.22(-4.05%)
Oct 24, 2023 5.580 5.620 5.410 5.430 2,045,446 -0.07(-1.27%)
Oct 23, 2023 5.650 5.670 5.390 5.500 1,967,985 -0.23(-4.01%)
Oct 20, 2023 5.530 5.970 5.530 5.730 3,448,118 +0.33(+6.11%)
Oct 19, 2023 5.510 5.615 5.400 5.400 1,071,031 -0.21(-3.74%)
Oct 18, 2023 5.700 5.770 5.555 5.610 1,244,976 -0.14(-2.43%)
Oct 17, 2023 5.770 5.865 5.740 5.750 1,252,262 -0.08(-1.37%)
Oct 16, 2023 5.650 5.870 5.615 5.830 1,270,115 +0.20(+3.55%)
Oct 13, 2023 5.800 5.990 5.580 5.630 2,071,172 +0.31(+5.83%)
Oct 12, 2023 5.590 5.590 5.280 5.320 1,192,554 -0.25(-4.49%)
Oct 11, 2023 5.770 5.800 5.500 5.570 916,282 -0.18(-3.13%)
Oct 10, 2023 5.450 5.800 5.430 5.750 1,190,670 +0.33(+6.09%)
Oct 09, 2023 5.250 5.420 5.140 5.420 1,049,458 +0.11(+2.07%)
Oct 06, 2023 5.260 5.405 5.210 5.310 1,135,982 +0.02(+0.38%)
Oct 05, 2023 5.520 5.580 5.230 5.290 1,677,461 -0.21(-3.82%)
Oct 04, 2023 5.580 5.600 5.395 5.500 3,320,509 -0.10(-1.79%)
Oct 03, 2023 5.410 5.725 5.400 5.600 2,770,529 +0.11(+2.00%)
Oct 02, 2023 5.500 5.525 5.270 5.490 2,885,365 -0.02(-0.36%)
Sep 29, 2023 5.620 5.705 5.460 5.510 1,816,791 -0.02(-0.36%)
Sep 28, 2023 5.420 5.545 5.280 5.530 1,963,760 +0.13(+2.41%)
Sep 27, 2023 5.470 5.520 5.210 5.400 1,429,347 -0.03(-0.55%)
Sep 26, 2023 5.510 5.615 5.400 5.430 1,278,661 -0.17(-3.04%)
Sep 25, 2023 5.520 5.635 5.582 5.600 1,083,624 +0.01(+0.18%)
Sep 22, 2023 5.780 5.860 5.580 5.590 1,219,328 -0.16(-2.78%)
Sep 21, 2023 5.720 5.810 5.620 5.750 1,367,762 -0.05(-0.86%)
Sep 20, 2023 5.960 6.090 5.775 5.800 913,594 -0.13(-2.19%)
Sep 19, 2023 6.020 6.050 5.855 5.930 1,182,634 -0.10(-1.66%)
Sep 18, 2023 6.000 6.050 5.980 6.030 1,432,804 -0.05(-0.82%)
Sep 15, 2023 6.090 6.160 6.035 6.080 2,392,869 -0.06(-0.98%)
Sep 14, 2023 6.100 6.230 6.060 6.140 1,070,603 +0.09(+1.49%)
Sep 13, 2023 6.110 6.200 6.050 6.050 1,196,945 -0.06(-0.98%)
Sep 12, 2023 6.290 6.320 6.040 6.110 1,555,201 -0.27(-4.23%)
Sep 11, 2023 6.420 6.490 6.252 6.380 2,128,083 -0.11(-1.69%)
Sep 08, 2023 6.690 6.740 6.430 6.490 1,281,168 -0.06(-0.92%)
Sep 07, 2023 6.860 6.930 6.540 6.550 1,498,034 -0.42(-6.03%)
Sep 06, 2023 6.850 6.995 6.820 6.970 878,412 +0.12(+1.75%)
Sep 05, 2023 7.180 7.290 6.840 6.850 1,114,873 -0.36(-4.99%)
Sep 01, 2023 7.320 7.380 7.190 7.210 819,838 -0.03(-0.41%)
Aug 31, 2023 7.370 7.440 7.205 7.240 1,109,791 -0.16(-2.16%)
Aug 30, 2023 7.530 7.620 7.275 7.400 970,272 -0.02(-0.27%)
Aug 29, 2023 7.320 7.465 7.310 7.420 1,381,657 +0.11(+1.50%)
Aug 28, 2023 7.780 7.960 7.290 7.310 3,276,294 +0.42(+6.10%)
Aug 25, 2023 6.910 6.970 6.810 6.890 1,310,403 -0.01(-0.14%)
Aug 24, 2023 6.790 6.950 6.745 6.900 1,351,935 +0.07(+1.02%)
Aug 23, 2023 6.690 6.840 6.570 6.830 954,516 +0.17(+2.55%)
Aug 22, 2023 6.620 6.660 6.540 6.660 1,397,283 +0.09(+1.37%)
Aug 21, 2023 6.630 6.700 6.540 6.570 1,256,985 -0.08(-1.20%)
Aug 18, 2023 6.510 6.780 6.430 6.650 1,529,534 +0.09(+1.37%)
Aug 17, 2023 6.630 6.705 6.500 6.560 3,023,131 -0.09(-1.35%)
Aug 16, 2023 6.780 6.880 6.610 6.650 2,195,039 -0.20(-2.92%)
Aug 15, 2023 6.840 6.950 6.795 6.850 1,280,838 -0.04(-0.58%)
Aug 14, 2023 6.970 7.010 6.800 6.890 1,097,211 -0.14(-1.99%)
Aug 11, 2023 6.910 7.065 6.820 7.030 1,677,556 +0.02(+0.29%)
Aug 10, 2023 7.150 7.230 6.985 7.010 1,964,829 -0.10(-1.41%)
Aug 09, 2023 7.070 7.160 7.010 7.110 2,391,857 +0.07(+0.99%)
Aug 08, 2023 7.020 7.150 6.775 7.040 3,520,615 -0.10(-1.40%)
Aug 07, 2023 7.380 7.520 7.130 7.140 2,846,792 -0.29(-3.90%)
Aug 04, 2023 8.390 8.550 7.240 7.430 9,156,856 -1.35(-15.38%)
Aug 03, 2023 8.650 8.810 8.555 8.780 2,492,771 +0.04(+0.46%)
Aug 02, 2023 8.950 8.950 8.270 8.740 4,325,704 -0.86(-8.96%)
Aug 01, 2023 9.820 9.890 9.585 9.600 1,008,471 -0.33(-3.32%)
Jul 31, 2023 9.790 9.955 9.730 9.930 1,060,893 +0.18(+1.85%)
Jul 28, 2023 9.780 9.910 9.670 9.750 777,067 +0.05(+0.52%)
Jul 27, 2023 9.660 9.860 9.600 9.700 1,201,736 +0.16(+1.68%)
Jul 26, 2023 9.660 9.795 9.470 9.540 1,043,549 -0.13(-1.34%)
Jul 25, 2023 9.530 9.710 9.500 9.670 1,082,486 +0.15(+1.58%)
Jul 24, 2023 9.540 9.715 9.450 9.520 971,304 -0.05(-0.52%)
Jul 21, 2023 9.530 9.580 9.375 9.570 1,274,823 +0.12(+1.27%)
Jul 20, 2023 9.220 9.520 9.060 9.450 1,299,366 +0.23(+2.49%)
Jul 19, 2023 9.170 9.390 9.100 9.220 1,513,971 +0.06(+0.66%)
Jul 18, 2023 9.330 9.395 9.050 9.160 1,259,271 -0.17(-1.82%)
Jul 17, 2023 9.870 9.880 9.330 9.330 1,423,244 -0.65(-6.51%)
Jul 14, 2023 9.830 10.00 9.730 9.980 784,042 +0.10(+1.01%)
Jul 13, 2023 9.860 10.07 9.750 9.880 1,296,285 +0.11(+1.13%)
Jul 12, 2023 9.980 10.04 9.725 9.770 1,034,175 -0.10(-1.01%)
Jul 11, 2023 9.790 10.05 9.790 9.870 821,904 +0.10(+1.02%)
Jul 10, 2023 9.600 9.800 9.580 9.770 895,729 +0.14(+1.45%)
Jul 07, 2023 9.690 10.01 9.620 9.630 1,157,191 -0.06(-0.62%)
Jul 06, 2023 9.280 9.750 9.260 9.690 1,051,099 +0.30(+3.19%)
Jul 05, 2023 9.810 9.840 9.390 9.390 1,220,247 -0.53(-5.34%)
Jul 03, 2023 9.610 9.970 9.570 9.920 1,005,789 +0.27(+2.80%)
Jun 30, 2023 9.280 9.665 9.250 9.650 2,093,353 +0.41(+4.44%)
Jun 29, 2023 8.750 9.250 8.731 9.240 2,053,548 +0.59(+6.82%)
Jun 28, 2023 8.600 8.750 8.545 8.650 1,120,381 +0.05(+0.58%)
Jun 27, 2023 8.530 8.610 8.400 8.600 973,963 +0.13(+1.53%)
Jun 26, 2023 8.450 8.610 8.400 8.470 1,235,181 -0.01(-0.12%)
Jun 23, 2023 8.470 8.550 8.295 8.480 2,681,477 -0.10(-1.17%)
Jun 22, 2023 8.400 8.615 8.290 8.580 1,160,076 +0.15(+1.78%)
Jun 21, 2023 8.320 8.440 8.170 8.430 1,416,488 +0.05(+0.60%)
Jun 20, 2023 8.720 8.830 8.340 8.380 1,616,281 -0.43(-4.88%)
Jun 16, 2023 8.650 8.825 8.520 8.810 1,877,941 +0.18(+2.09%)
Jun 15, 2023 8.750 8.800 8.580 8.630 1,133,768 -0.42(-4.64%)
May 08, 2023 8.980 9.090 8.890 9.050 1,032,950 +0.08(+0.89%)
May 05, 2023 8.840 9.060 8.780 8.970 1,266,772 +0.32(+3.70%)
May 04, 2023 8.740 8.780 8.420 8.650 1,645,963 -0.13(-1.48%)
May 03, 2023 8.640 9.330 8.510 8.780 2,595,640 +0.30(+3.54%)
May 02, 2023 8.650 8.650 8.315 8.480 2,073,540 -0.24(-2.75%)
May 01, 2023 8.840 8.880 8.690 8.720 1,133,812 -0.10(-1.13%)
Apr 28, 2023 8.830 9.040 8.720 8.820 1,501,994 -0.03(-0.34%)
Apr 27, 2023 8.510 8.870 8.475 8.850 1,470,973 +0.40(+4.73%)
Apr 26, 2023 8.420 8.690 8.340 8.450 1,597,101 +0.01(+0.12%)
Apr 25, 2023 8.590 8.590 8.355 8.440 1,533,307 -0.19(-2.20%)
Apr 24, 2023 8.610 8.735 8.540 8.630 903,511 -0.02(-0.23%)
Apr 21, 2023 8.680 8.750 8.580 8.650 2,408,409 +0.00(+0.00%)
Apr 20, 2023 8.760 8.760 8.550 8.650 1,091,989 -0.16(-1.82%)
Apr 19, 2023 8.580 8.820 8.530 8.810 1,279,076 +0.20(+2.32%)
Apr 18, 2023 8.750 8.820 8.580 8.610 1,229,514 -0.09(-1.03%)
Apr 17, 2023 8.590 8.710 8.520 8.700 1,228,864 +0.07(+0.81%)
Apr 14, 2023 8.710 8.850 8.595 8.630 753,060 -0.08(-0.92%)
Apr 13, 2023 8.650 8.790 8.585 8.710 806,332 +0.13(+1.52%)
Apr 12, 2023 8.820 8.900 8.525 8.580 934,705 -0.15(-1.72%)
Apr 11, 2023 8.570 8.900 8.570 8.730 2,244,021 +0.19(+2.22%)
Apr 10, 2023 7.970 8.560 7.970 8.540 1,735,816 +0.51(+6.35%)
Apr 06, 2023 8.120 8.146 7.975 8.030 1,377,047 -0.10(-1.23%)
Apr 05, 2023 8.250 8.290 8.000 8.130 1,527,326 -0.18(-2.17%)
Apr 04, 2023 8.410 8.425 8.230 8.310 1,183,672 -0.10(-1.19%)
Apr 03, 2023 8.630 8.770 8.355 8.410 1,405,480 -0.21(-2.44%)
Mar 31, 2023 8.500 8.660 8.450 8.620 791,746 +0.13(+1.53%)
Mar 30, 2023 8.600 8.650 8.360 8.490 796,194 +0.02(+0.24%)
Mar 29, 2023 8.340 8.530 8.290 8.470 2,543,650 +0.21(+2.54%)
Mar 28, 2023 8.270 8.365 8.240 8.260 627,112 -0.03(-0.36%)
Mar 27, 2023 8.390 8.440 8.210 8.290 991,423 -0.06(-0.72%)
Mar 24, 2023 8.140 8.390 8.040 8.350 1,190,841 +0.14(+1.71%)
Mar 23, 2023 8.480 8.600 8.120 8.210 1,817,835 -0.20(-2.38%)
Mar 22, 2023 8.830 8.830 8.390 8.410 1,721,834 -0.45(-5.08%)
Mar 21, 2023 8.890 9.029 8.790 8.860 734,248 +0.08(+0.91%)
Mar 20, 2023 8.850 9.040 8.720 8.780 771,577 -0.04(-0.45%)
Mar 17, 2023 8.890 8.975 8.705 8.820 1,697,739 -0.15(-1.67%)
Mar 16, 2023 8.690 8.980 8.610 8.970 1,563,455 +0.24(+2.75%)
Mar 15, 2023 8.440 8.790 8.330 8.730 1,234,895 +0.08(+0.92%)
Mar 14, 2023 8.790 8.960 8.550 8.650 1,740,410 +0.03(+0.35%)
Mar 13, 2023 8.240 8.690 8.120 8.620 1,324,996 +0.26(+3.11%)
Mar 10, 2023 8.570 8.590 8.290 8.360 1,127,613 -0.26(-3.02%)
Mar 09, 2023 8.910 8.930 8.610 8.620 1,242,546 -0.25(-2.82%)
Mar 08, 2023 8.790 8.940 8.735 8.870 658,742 +0.08(+0.91%)
Mar 07, 2023 8.950 9.020 8.745 8.790 800,347 -0.17(-1.90%)
Mar 06, 2023 9.020 9.160 8.867 8.960 1,569,710 -0.05(-0.55%)
Mar 03, 2023 9.150 9.240 9.000 9.010 1,382,605 -0.01(-0.11%)
Mar 02, 2023 9.100 9.325 8.995 9.020 1,084,052 -0.23(-2.49%)
Mar 01, 2023 9.360 9.380 9.210 9.250 1,558,647 +0.02(+0.22%)
Feb 28, 2023 9.070 9.420 9.040 9.230 1,214,013 +0.16(+1.76%)
Feb 27, 2023 9.480 9.530 8.995 9.070 1,620,364 -0.34(-3.61%)
Feb 24, 2023 8.810 9.560 8.720 9.410 2,795,098 +0.17(+1.84%)
Feb 23, 2023 9.180 9.260 8.470 9.240 3,873,794 +0.19(+2.10%)
Feb 22, 2023 9.030 9.280 8.920 9.050 1,649,545 +0.02(+0.22%)
Feb 21, 2023 9.480 9.570 9.020 9.030 1,181,090 -0.60(-6.23%)
Feb 17, 2023 9.760 9.790 9.515 9.630 981,102 -0.18(-1.83%)
Feb 16, 2023 9.940 10.06 9.740 9.810 783,020 -0.33(-3.25%)
Feb 15, 2023 9.760 10.15 9.760 10.14 2,046,506 +0.26(+2.63%)
Feb 14, 2023 9.740 9.935 9.570 9.880 1,157,852 +0.14(+1.44%)
Feb 13, 2023 9.380 9.800 9.300 9.740 1,129,160 +0.37(+3.95%)
Feb 10, 2023 9.400 9.490 9.180 9.370 1,237,853 -0.12(-1.26%)
Feb 09, 2023 9.790 9.810 9.420 9.490 825,050 -0.17(-1.76%)
Feb 08, 2023 9.660 9.745 9.550 9.660 1,040,752 -0.04(-0.41%)
Feb 07, 2023 10.03 10.08 9.460 9.700 1,579,296 -0.38(-3.77%)
Feb 06, 2023 10.30 10.36 10.05 10.08 1,383,778 -0.34(-3.26%)
Feb 03, 2023 10.33 10.52 10.24 10.42 687,038 -0.15(-1.42%)
Feb 02, 2023 10.75 10.79 10.49 10.57 1,121,327 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.