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

Mister Car Wash Inc (NY: MCW )

7.810 -0.010 (-0.13%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 13, 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 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%)
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.