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

Mister Car Wash Inc (NY: MCW )

7.430 -0.310 (-4.01%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 31, 2023 8.430 8.520 8.140 8.250 1,639,362 -0.23(-2.71%)
May 30, 2023 8.420 8.520 8.300 8.480 986,385 +0.15(+1.80%)
May 26, 2023 8.180 8.350 8.085 8.330 927,991 +0.13(+1.59%)
May 25, 2023 8.380 8.550 8.160 8.200 1,126,077 -0.12(-1.44%)
May 24, 2023 8.250 8.345 7.980 8.320 1,493,072 +0.03(+0.36%)
May 23, 2023 8.350 8.450 8.200 8.290 1,171,971 -0.10(-1.19%)
May 22, 2023 8.690 8.740 8.365 8.390 1,365,380 -0.29(-3.34%)
May 19, 2023 8.950 8.990 8.535 8.680 1,226,686 -0.29(-3.23%)
May 18, 2023 8.960 9.045 8.790 8.970 856,109 -0.04(-0.44%)
May 17, 2023 9.000 9.100 8.950 9.010 683,846 +0.02(+0.22%)
May 16, 2023 9.000 9.080 8.950 8.990 636,215 -0.08(-0.88%)
May 15, 2023 9.160 9.190 8.980 9.070 872,999 -0.08(-0.87%)
May 12, 2023 9.320 9.330 9.110 9.150 841,889 -0.16(-1.72%)
May 11, 2023 9.060 9.330 9.055 9.310 1,727,954 +0.20(+2.20%)
May 10, 2023 9.230 9.290 8.910 9.110 915,133 -0.03(-0.33%)
May 09, 2023 8.950 9.350 8.900 9.140 1,536,841 +0.09(+0.99%)
May 08, 2023 8.980 9.090 8.890 9.050 1,032,950 +0.08(+0.89%)
May 05, 2023 8.840 9.060 8.780 8.970 1,266,772 +0.32(+3.70%)
May 04, 2023 8.740 8.780 8.420 8.650 1,645,963 -0.13(-1.48%)
May 03, 2023 8.640 9.330 8.510 8.780 2,595,640 +0.30(+3.54%)
May 02, 2023 8.650 8.650 8.315 8.480 2,073,540 -0.24(-2.75%)
May 01, 2023 8.840 8.880 8.690 8.720 1,133,812 -0.10(-1.13%)
Apr 28, 2023 8.830 9.040 8.720 8.820 1,501,994 -0.03(-0.34%)
Apr 27, 2023 8.510 8.870 8.475 8.850 1,470,973 +0.40(+4.73%)
Apr 26, 2023 8.420 8.690 8.340 8.450 1,597,101 +0.01(+0.12%)
Apr 25, 2023 8.590 8.590 8.355 8.440 1,533,307 -0.19(-2.20%)
Apr 24, 2023 8.610 8.735 8.540 8.630 903,511 -0.02(-0.23%)
Apr 21, 2023 8.680 8.750 8.580 8.650 2,408,409 +0.00(+0.00%)
Apr 20, 2023 8.760 8.760 8.550 8.650 1,091,989 -0.16(-1.82%)
Apr 19, 2023 8.580 8.820 8.530 8.810 1,279,076 +0.20(+2.32%)
Apr 18, 2023 8.750 8.820 8.580 8.610 1,229,514 -0.09(-1.03%)
Apr 17, 2023 8.590 8.710 8.520 8.700 1,228,864 +0.07(+0.81%)
Apr 14, 2023 8.710 8.850 8.595 8.630 753,060 -0.08(-0.92%)
Apr 13, 2023 8.650 8.790 8.585 8.710 806,332 +0.13(+1.52%)
Apr 12, 2023 8.820 8.900 8.525 8.580 934,705 -0.15(-1.72%)
Apr 11, 2023 8.570 8.900 8.570 8.730 2,244,021 +0.19(+2.22%)
Apr 10, 2023 7.970 8.560 7.970 8.540 1,735,816 +0.51(+6.35%)
Apr 06, 2023 8.120 8.146 7.975 8.030 1,377,047 -0.10(-1.23%)
Apr 05, 2023 8.250 8.290 8.000 8.130 1,527,326 -0.18(-2.17%)
Apr 04, 2023 8.410 8.425 8.230 8.310 1,183,672 -0.10(-1.19%)
Apr 03, 2023 8.630 8.770 8.355 8.410 1,405,480 -0.21(-2.44%)
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%)
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.