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

Mister Car Wash Inc (NY: MCW )

8.000 -0.090 (-1.11%)
Official Closing Price Updated: 5:00 PM EST, Nov 29, 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 (%)
Nov 29, 2024 8.090 8.200 8.000 8.000 427,286 -0.09(-1.11%)
Nov 27, 2024 8.090 8.210 8.055 8.090 863,712 +0.02(+0.25%)
Nov 26, 2024 8.100 8.155 8.040 8.070 1,200,298 -0.14(-1.71%)
Nov 25, 2024 8.000 8.330 7.990 8.210 2,000,682 +0.21(+2.63%)
Nov 22, 2024 7.970 8.060 7.950 8.000 926,263 +0.12(+1.52%)
Nov 21, 2024 7.730 7.885 7.600 7.880 1,161,648 +0.17(+2.20%)
Nov 20, 2024 7.630 7.760 7.600 7.710 1,178,524 -0.01(-0.13%)
Nov 19, 2024 7.690 7.730 7.595 7.720 1,199,199 -0.03(-0.39%)
Nov 18, 2024 7.880 7.930 7.715 7.750 1,216,038 -0.18(-2.27%)
Nov 15, 2024 7.980 8.035 7.905 7.930 738,151 -0.03(-0.38%)
Nov 14, 2024 7.990 8.160 7.900 7.960 1,382,439 -0.02(-0.25%)
Nov 13, 2024 8.290 8.340 7.975 7.980 1,262,728 -0.30(-3.62%)
Nov 12, 2024 8.420 8.440 8.235 8.280 1,253,474 -0.21(-2.47%)
Nov 11, 2024 8.420 8.550 8.400 8.490 1,460,359 +0.14(+1.68%)
Nov 08, 2024 8.280 8.400 8.220 8.350 1,609,306 -0.01(-0.12%)
Nov 07, 2024 8.320 8.480 8.260 8.360 1,335,872 +0.02(+0.24%)
Nov 06, 2024 8.300 8.400 8.060 8.340 2,712,364 +0.37(+4.64%)
Nov 05, 2024 7.850 8.040 7.780 7.970 1,609,732 +0.03(+0.38%)
Nov 04, 2024 7.950 8.010 7.860 7.940 2,706,764 +0.01(+0.13%)
Nov 01, 2024 7.560 7.980 7.545 7.930 4,089,017 +0.42(+5.59%)
Oct 31, 2024 7.510 7.690 7.280 7.510 4,632,462 +0.86(+12.93%)
Oct 30, 2024 6.480 6.710 6.480 6.650 1,814,282 +0.17(+2.62%)
Oct 29, 2024 6.400 6.490 6.355 6.480 1,199,250 -0.01(-0.15%)
Oct 28, 2024 6.470 6.535 6.320 6.490 1,322,118 +0.03(+0.46%)
Oct 25, 2024 6.430 6.520 6.410 6.460 937,576 +0.06(+0.94%)
Oct 24, 2024 6.330 6.420 6.290 6.400 820,087 +0.09(+1.43%)
Oct 23, 2024 6.250 6.325 6.225 6.310 894,199 +0.01(+0.16%)
Oct 22, 2024 6.290 6.340 6.250 6.300 707,101 -0.02(-0.32%)
Oct 21, 2024 6.510 6.560 6.300 6.320 591,414 -0.24(-3.66%)
Oct 18, 2024 6.570 6.590 6.505 6.560 937,735 +0.01(+0.15%)
Oct 17, 2024 6.710 6.710 6.520 6.550 910,230 -0.05(-0.76%)
Oct 16, 2024 6.480 6.621 6.480 6.600 993,616 +0.16(+2.48%)
Oct 15, 2024 6.310 6.440 6.300 6.440 751,157 +0.13(+2.06%)
Oct 14, 2024 6.280 6.390 6.250 6.310 763,779 +0.04(+0.64%)
Oct 11, 2024 6.390 6.435 6.240 6.270 738,227 -0.14(-2.18%)
Oct 10, 2024 6.370 6.480 6.320 6.410 959,507 -0.06(-0.93%)
Oct 09, 2024 6.470 6.510 6.405 6.470 630,415 +0.02(+0.31%)
Oct 08, 2024 6.420 6.490 6.320 6.450 992,169 -0.01(-0.15%)
Oct 07, 2024 6.410 6.490 6.350 6.460 900,104 -0.01(-0.15%)
Oct 04, 2024 6.540 6.550 6.410 6.470 646,837 +0.10(+1.57%)
Oct 03, 2024 6.310 6.430 6.245 6.370 676,354 -0.01(-0.16%)
Oct 02, 2024 6.350 6.390 6.285 6.380 682,930 -0.04(-0.62%)
Oct 01, 2024 6.580 6.580 6.380 6.420 994,187 -0.09(-1.38%)
Sep 30, 2024 6.640 6.680 6.465 6.510 897,850 -0.18(-2.69%)
Sep 27, 2024 6.880 6.880 6.620 6.690 870,512 -0.08(-1.18%)
Sep 26, 2024 6.920 6.955 6.750 6.770 767,362 -0.01(-0.15%)
Sep 25, 2024 6.880 6.910 6.725 6.780 1,129,942 -0.14(-2.02%)
Sep 24, 2024 6.710 6.995 6.650 6.920 1,607,643 +0.26(+3.90%)
Sep 23, 2024 6.520 6.660 6.480 6.660 680,902 +0.12(+1.83%)
Sep 20, 2024 6.590 6.605 6.505 6.540 1,959,168 -0.09(-1.36%)
Sep 19, 2024 6.670 6.780 6.575 6.630 947,149 +0.19(+2.95%)
Sep 18, 2024 6.500 6.680 6.410 6.440 913,219 -0.07(-1.08%)
Sep 17, 2024 6.550 6.630 6.430 6.510 956,225 +0.02(+0.31%)
Sep 16, 2024 6.630 6.720 6.480 6.490 999,388 -0.07(-1.07%)
Sep 13, 2024 6.330 6.570 6.310 6.560 1,345,967 +0.29(+4.63%)
Sep 12, 2024 6.050 6.295 5.990 6.270 1,366,890 +0.26(+4.33%)
Sep 11, 2024 5.970 6.045 5.890 6.010 1,296,056 +0.01(+0.17%)
Sep 10, 2024 5.960 6.010 5.840 6.000 1,133,352 +0.01(+0.17%)
Sep 09, 2024 6.040 6.160 5.970 5.990 1,607,695 -0.07(-1.16%)
Sep 06, 2024 6.250 6.275 6.030 6.060 837,566 -0.16(-2.57%)
Sep 05, 2024 6.250 6.270 6.140 6.220 952,308 +0.02(+0.32%)
Sep 04, 2024 6.280 6.370 6.170 6.200 1,464,499 -0.09(-1.43%)
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.