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

Mister Car Wash Inc (NY: MCW )

6.810 -0.190 (-2.71%)
Official Closing Price Updated: 6:30 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 (%)
May 23, 2024 7.000 7.035 6.740 6.810 2,573,248 -0.19(-2.71%)
May 22, 2024 6.920 7.115 6.900 7.000 2,264,962 +0.04(+0.57%)
May 21, 2024 7.030 7.115 6.940 6.960 1,799,494 -0.10(-1.42%)
May 20, 2024 7.120 7.218 7.010 7.060 2,308,170 -0.07(-0.98%)
May 17, 2024 7.350 7.465 7.070 7.130 4,963,072 -0.30(-4.04%)
May 16, 2024 7.730 7.740 7.420 7.430 2,339,275 -0.31(-4.01%)
May 15, 2024 7.960 7.960 7.715 7.740 1,031,778 -0.12(-1.53%)
May 14, 2024 7.970 8.080 7.820 7.860 1,684,273 +0.00(+0.00%)
May 13, 2024 7.880 7.960 7.770 7.860 1,024,597 +0.04(+0.51%)
May 10, 2024 7.920 7.920 7.670 7.820 921,120 -0.07(-0.89%)
May 09, 2024 7.710 7.930 7.665 7.890 1,382,845 +0.12(+1.54%)
May 08, 2024 7.690 7.820 7.603 7.770 1,245,595 +0.02(+0.26%)
May 07, 2024 7.680 7.965 7.640 7.750 1,419,005 +0.11(+1.44%)
May 06, 2024 7.300 7.655 7.230 7.640 2,531,622 +0.32(+4.37%)
May 03, 2024 7.380 7.530 7.220 7.320 4,399,213 +0.34(+4.87%)
May 02, 2024 6.820 7.105 6.420 6.980 4,335,701 +0.29(+4.33%)
May 01, 2024 6.690 6.885 6.555 6.690 2,671,686 +0.00(+0.00%)
Apr 30, 2024 6.650 6.790 6.640 6.690 2,144,725 -0.07(-1.04%)
Apr 29, 2024 6.940 7.060 6.760 6.760 2,498,743 -0.13(-1.89%)
Apr 26, 2024 6.890 6.930 6.790 6.890 1,375,234 +0.03(+0.44%)
Apr 25, 2024 6.870 6.920 6.725 6.860 1,157,588 -0.09(-1.29%)
Apr 24, 2024 7.040 7.075 6.865 6.950 2,581,171 -0.08(-1.14%)
Apr 23, 2024 6.830 7.060 6.765 7.030 1,694,888 +0.19(+2.78%)
Apr 22, 2024 6.730 6.860 6.630 6.840 1,489,049 +0.13(+1.94%)
Apr 19, 2024 6.630 6.790 6.630 6.710 1,185,449 +0.04(+0.60%)
Apr 18, 2024 6.520 6.765 6.520 6.670 1,300,652 +0.18(+2.77%)
Apr 17, 2024 6.650 6.710 6.370 6.490 1,535,729 -0.08(-1.22%)
Apr 16, 2024 6.510 6.720 6.510 6.570 1,050,900 -0.02(-0.30%)
Apr 15, 2024 6.740 6.890 6.570 6.590 1,089,017 -0.14(-2.08%)
Apr 12, 2024 6.890 6.960 6.705 6.730 1,606,235 -0.26(-3.72%)
Apr 11, 2024 6.950 7.160 6.880 6.990 1,585,495 +0.09(+1.30%)
Apr 10, 2024 6.750 6.915 6.690 6.900 1,585,298 -0.08(-1.15%)
Apr 09, 2024 6.960 7.105 6.935 6.980 1,212,136 +0.03(+0.43%)
Apr 08, 2024 6.950 7.010 6.850 6.950 813,529 +0.06(+0.87%)
Apr 05, 2024 6.930 7.005 6.700 6.890 2,171,827 -0.08(-1.15%)
Apr 04, 2024 7.340 7.340 6.970 6.970 1,676,328 -0.25(-3.46%)
Apr 03, 2024 7.400 7.450 7.210 7.220 2,595,525 -0.24(-3.22%)
Apr 02, 2024 7.320 7.500 7.220 7.460 1,476,481 +0.07(+0.95%)
Apr 01, 2024 7.610 7.720 7.285 7.390 1,258,657 -0.36(-4.65%)
Mar 28, 2024 7.790 7.755 7.755 7.750 1,037,781 -0.03(-0.39%)
Mar 27, 2024 7.500 7.865 7.470 7.780 1,271,751 +0.34(+4.57%)
Mar 26, 2024 7.410 7.590 7.385 7.440 1,133,269 +0.04(+0.54%)
Mar 25, 2024 7.620 7.710 7.320 7.400 836,021 -0.18(-2.37%)
Mar 22, 2024 7.660 7.675 7.530 7.580 735,510 +0.03(+0.40%)
Mar 21, 2024 7.590 7.680 7.490 7.550 899,644 +0.01(+0.13%)
Mar 20, 2024 7.350 7.575 7.320 7.540 931,101 +0.11(+1.48%)
Mar 19, 2024 7.440 7.500 7.310 7.430 1,154,239 +0.11(+1.50%)
Mar 18, 2024 7.390 7.425 7.250 7.320 1,325,229 -0.04(-0.54%)
Mar 15, 2024 7.050 7.380 7.050 7.360 1,666,011 +0.25(+3.52%)
Mar 14, 2024 7.440 7.440 6.980 7.110 2,179,503 -0.36(-4.82%)
Mar 13, 2024 7.790 7.845 7.450 7.470 1,142,812 -0.34(-4.35%)
Mar 12, 2024 7.710 7.950 7.630 7.810 1,324,927 +0.13(+1.69%)
Mar 11, 2024 7.700 7.750 7.620 7.680 921,671 +0.01(+0.13%)
Mar 08, 2024 7.730 7.880 7.630 7.670 753,355 -0.05(-0.65%)
Mar 07, 2024 7.600 7.815 7.560 7.720 1,201,295 +0.18(+2.39%)
Mar 06, 2024 7.670 7.730 7.490 7.540 1,091,258 -0.08(-1.05%)
Mar 05, 2024 7.590 7.750 7.570 7.620 1,050,557 -0.03(-0.39%)
Mar 04, 2024 7.960 8.040 7.610 7.650 1,505,055 -0.39(-4.85%)
Mar 01, 2024 8.250 8.320 8.010 8.040 1,560,333 -0.25(-3.02%)
Feb 29, 2024 8.360 8.550 8.170 8.290 1,367,678 +0.06(+0.73%)
Feb 28, 2024 7.970 8.325 7.950 8.230 1,658,912 +0.20(+2.49%)
Feb 27, 2024 7.820 8.210 7.770 8.030 1,213,309 +0.32(+4.15%)
Feb 26, 2024 7.810 8.070 7.690 7.710 1,203,297 -0.17(-2.16%)
Feb 23, 2024 7.810 8.130 7.640 7.880 1,529,042 +0.08(+1.03%)
Feb 22, 2024 8.450 8.590 7.635 7.800 4,087,209 -0.90(-10.34%)
Feb 21, 2024 8.920 9.050 8.640 8.700 1,966,801 -0.31(-3.44%)
Feb 20, 2024 9.120 9.140 8.920 9.010 1,147,375 -0.10(-1.10%)
Feb 16, 2024 8.990 9.260 8.990 9.110 1,270,540 -0.17(-1.83%)
Feb 15, 2024 9.410 9.450 9.160 9.280 1,056,794 +0.04(+0.43%)
Feb 14, 2024 9.100 9.240 8.990 9.240 1,342,784 +0.30(+3.36%)
Feb 13, 2024 8.910 9.040 8.715 8.940 1,915,538 -0.29(-3.14%)
Feb 12, 2024 9.060 9.240 8.988 9.230 1,242,744 +0.20(+2.21%)
Feb 09, 2024 9.000 9.130 8.950 9.030 866,092 +0.05(+0.56%)
Feb 08, 2024 8.780 9.055 8.780 8.980 1,130,850 +0.17(+1.93%)
Feb 07, 2024 8.740 8.850 8.610 8.810 797,143 +0.05(+0.57%)
Feb 06, 2024 8.600 8.800 8.545 8.760 561,946 +0.16(+1.86%)
Feb 05, 2024 8.620 8.685 8.490 8.600 517,249 -0.09(-1.04%)
Feb 02, 2024 8.610 8.780 8.440 8.690 601,118 -0.06(-0.69%)
Feb 01, 2024 8.370 8.750 8.370 8.750 953,151 +0.45(+5.42%)
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%)
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.