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

Mister Car Wash Inc (NY: MCW )

6.800 -0.010 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
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%)
Feb 01, 2023 10.27 10.65 10.14 10.57 1,560,443 +0.30(+2.92%)
Jan 31, 2023 10.02 10.28 9.960 10.27 1,103,233 +0.27(+2.70%)
Jan 30, 2023 9.810 10.11 9.670 10.00 1,058,813 +0.05(+0.50%)
Jan 27, 2023 9.490 10.17 9.490 9.950 4,058,958 +0.41(+4.30%)
Jan 26, 2023 9.470 9.620 9.410 9.540 1,150,481 +0.11(+1.17%)
Jan 25, 2023 9.580 9.590 9.320 9.430 1,453,609 -0.31(-3.18%)
Jan 24, 2023 9.690 9.930 9.650 9.740 1,017,998 -0.05(-0.51%)
Jan 23, 2023 9.550 9.820 9.420 9.790 1,021,777 +0.20(+2.09%)
Jan 20, 2023 9.650 9.715 9.500 9.590 907,626 +0.01(+0.10%)
Jan 19, 2023 9.680 9.770 9.480 9.580 1,089,296 -0.22(-2.24%)
Jan 18, 2023 10.19 10.26 9.750 9.800 801,080 -0.33(-3.26%)
Jan 17, 2023 10.34 10.39 10.04 10.13 1,172,696 -0.31(-2.97%)
Jan 13, 2023 10.22 10.51 10.22 10.44 557,953 +0.12(+1.16%)
Jan 12, 2023 10.44 10.44 10.02 10.32 784,200 -0.07(-0.67%)
Jan 11, 2023 10.08 10.39 10.04 10.39 890,938 +0.38(+3.80%)
Jan 10, 2023 9.810 10.05 9.810 10.01 354,216 +0.09(+0.91%)
Jan 09, 2023 9.970 10.10 9.870 9.920 649,365 -0.03(-0.30%)
Jan 06, 2023 9.740 9.950 9.510 9.950 638,919 +0.27(+2.79%)
Jan 05, 2023 9.660 9.730 9.440 9.680 764,544 -0.14(-1.43%)
Jan 04, 2023 9.480 9.860 9.470 9.820 692,159 +0.46(+4.91%)
Jan 03, 2023 9.420 9.730 9.325 9.360 948,550 +0.13(+1.41%)
Dec 30, 2022 9.060 9.270 9.050 9.230 868,524 +0.08(+0.87%)
Dec 29, 2022 8.940 9.305 8.940 9.150 778,868 +0.26(+2.92%)
Dec 28, 2022 8.990 9.070 8.775 8.890 1,076,580 -0.11(-1.22%)
Dec 27, 2022 9.180 9.270 8.930 9.000 724,467 -0.18(-1.96%)
Dec 23, 2022 9.020 9.240 8.980 9.180 483,484 +0.12(+1.32%)
Dec 22, 2022 9.190 9.310 8.820 9.060 799,088 -0.27(-2.89%)
Dec 21, 2022 9.120 9.420 9.100 9.330 877,838 +0.28(+3.09%)
Dec 20, 2022 9.320 9.505 9.050 9.050 696,935 -0.32(-3.42%)
Dec 19, 2022 9.460 9.470 9.150 9.370 909,756 -0.09(-0.95%)
Dec 16, 2022 9.500 9.680 9.350 9.460 1,520,257 -0.15(-1.56%)
Dec 15, 2022 9.680 9.795 9.550 9.610 779,746 -0.28(-2.83%)
Dec 14, 2022 9.890 10.11 9.760 9.890 566,840 -0.01(-0.10%)
Dec 13, 2022 10.36 10.50 9.820 9.900 759,098 -0.04(-0.40%)
Dec 12, 2022 9.830 9.970 9.740 9.940 672,853 +0.05(+0.51%)
Dec 09, 2022 9.950 10.06 9.870 9.890 491,222 -0.15(-1.49%)
Dec 08, 2022 9.590 10.06 9.590 10.04 873,722 +0.47(+4.91%)
Dec 07, 2022 9.370 9.690 9.320 9.570 1,402,891 +0.11(+1.16%)
Dec 06, 2022 10.00 10.09 9.420 9.460 1,548,340 -0.53(-5.31%)
Dec 05, 2022 10.07 10.18 9.960 9.990 1,373,628 -0.20(-1.96%)
Dec 02, 2022 10.11 10.35 10.01 10.19 1,546,016 -0.08(-0.78%)
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.