Skip to main content

Mister Car Wash Inc (NY: MCW )

7.310 -0.180 (-2.40%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 7.510 7.520 7.230 7.310 1,395,667 -0.18(-2.40%)
Jul 18, 2024 7.630 7.880 7.480 7.490 2,381,393 -0.19(-2.47%)
Jul 17, 2024 7.540 7.760 7.455 7.680 1,630,919 +0.08(+1.05%)
Jul 16, 2024 7.220 7.640 7.210 7.600 2,152,187 +0.44(+6.15%)
Jul 15, 2024 7.150 7.295 7.050 7.160 1,561,765 +0.08(+1.13%)
Jul 12, 2024 7.050 7.160 6.978 7.080 1,529,088 +0.08(+1.14%)
Jul 11, 2024 6.680 7.000 6.675 7.000 1,311,533 +0.47(+7.20%)
Jul 10, 2024 6.510 6.640 6.490 6.530 1,381,047 +0.03(+0.46%)
Jul 09, 2024 6.740 6.770 6.350 6.500 2,309,874 -0.28(-4.13%)
Jul 08, 2024 6.890 6.920 6.755 6.780 1,410,590 -0.05(-0.73%)
Jul 05, 2024 6.870 6.870 6.700 6.830 1,187,830 -0.02(-0.29%)
Jul 03, 2024 6.810 6.885 6.700 6.850 1,293,666 +0.07(+1.03%)
Jul 02, 2024 6.750 6.930 6.750 6.780 1,090,401 +0.06(+0.89%)
Jul 01, 2024 7.030 7.120 6.570 6.720 2,754,194 -0.40(-5.62%)
Jun 28, 2024 7.100 7.190 6.770 7.120 13,776,412 -0.01(-0.14%)
Jun 27, 2024 7.040 7.190 6.990 7.130 1,578,581 +0.09(+1.28%)
Jun 26, 2024 6.870 7.050 6.835 7.040 1,622,630 +0.12(+1.73%)
Jun 25, 2024 7.280 7.280 6.885 6.920 1,771,785 -0.37(-5.08%)
Jun 24, 2024 7.190 7.310 7.090 7.290 961,043 +0.07(+0.97%)
Jun 21, 2024 7.090 7.230 7.030 7.220 1,511,702 +0.12(+1.69%)
Jun 20, 2024 7.260 7.345 7.090 7.100 999,307 -0.22(-3.01%)
Jun 18, 2024 7.410 7.430 7.245 7.320 1,023,189 -0.08(-1.08%)
Jun 17, 2024 7.210 7.420 7.200 7.400 796,101 +0.17(+2.35%)
Jun 14, 2024 7.280 7.300 7.090 7.230 1,203,534 -0.09(-1.23%)
Jun 13, 2024 6.900 7.355 6.900 7.320 1,815,773 +0.38(+5.48%)
Jun 12, 2024 7.000 7.090 6.885 6.940 1,226,971 +0.15(+2.21%)
Jun 11, 2024 6.660 6.830 6.660 6.790 1,084,760 +0.08(+1.19%)
Jun 10, 2024 6.680 6.770 6.620 6.710 1,215,278 -0.02(-0.30%)
Jun 07, 2024 6.720 6.795 6.645 6.730 1,774,350 -0.09(-1.32%)
Jun 06, 2024 6.850 6.975 6.800 6.820 1,951,605 -0.11(-1.59%)
Jun 05, 2024 6.920 7.000 6.800 6.930 1,989,703 +0.02(+0.29%)
Jun 04, 2024 6.970 7.020 6.830 6.910 2,364,705 -0.11(-1.57%)
Jun 03, 2024 7.050 7.060 6.820 7.020 2,447,046 -0.01(-0.14%)
May 31, 2024 6.870 7.070 6.790 7.030 2,259,915 +0.24(+3.53%)
May 30, 2024 6.640 6.850 6.590 6.790 1,626,989 +0.20(+3.03%)
May 29, 2024 6.580 6.670 6.550 6.590 2,115,026 -0.09(-1.35%)
May 28, 2024 6.860 6.880 6.645 6.680 1,765,165 -0.12(-1.76%)
May 24, 2024 6.870 6.960 6.720 6.800 1,565,413 -0.01(-0.15%)
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%)
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.