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 (%)
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%)
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%)
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.