Mister Car Wash Inc (NY: MCW )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	11.98	12.26	11.76	12.14	1,102,148	+0.04(+0.33%)
May 27, 2022	11.85	12.30	11.85	12.10	1,135,787	+0.33(+2.80%)
May 26, 2022	11.33	12.09	11.33	11.77	830,112	+0.13(+1.12%)
May 25, 2022	11.16	11.78	11.08	11.64	740,191	+0.42(+3.74%)
May 24, 2022	11.31	11.37	11.00	11.22	825,595	-0.13(-1.15%)
May 23, 2022	11.44	11.63	11.18	11.35	812,864	-0.03(-0.26%)
May 20, 2022	11.77	11.88	11.11	11.38	1,154,864	-0.26(-2.23%)
May 19, 2022	11.11	11.86	11.11	11.64	1,034,297	+0.39(+3.47%)
May 18, 2022	11.51	11.63	10.97	11.25	1,974,436	-0.50(-4.26%)
May 17, 2022	11.38	11.94	11.22	11.75	2,001,001	+0.36(+3.16%)
May 16, 2022	11.24	11.89	11.12	11.39	1,841,536	+0.06(+0.53%)
May 13, 2022	11.70	11.87	10.87	11.33	4,650,626	-0.79(-6.52%)
May 12, 2022	12.04	12.49	11.51	12.12	4,333,837	-0.04(-0.33%)
May 11, 2022	13.18	13.34	11.91	12.16	2,750,014	-1.11(-8.36%)
May 10, 2022	13.84	14.02	13.01	13.27	1,184,897	-0.38(-2.78%)
May 09, 2022	13.59	13.79	13.26	13.65	862,902	-0.21(-1.52%)
May 06, 2022	13.81	14.05	13.30	13.86	1,003,880	-0.02(-0.14%)
May 05, 2022	14.42	14.54	13.77	13.88	532,771	-0.78(-5.32%)
May 04, 2022	14.47	14.72	13.90	14.66	602,857	+0.15(+1.03%)
May 03, 2022	14.81	14.84	14.39	14.51	569,609	-0.35(-2.36%)
May 02, 2022	14.32	14.87	14.19	14.86	821,801	+0.46(+3.19%)
Apr 29, 2022	14.52	14.78	14.34	14.40	518,824	-0.10(-0.69%)
Apr 28, 2022	14.59	14.77	14.28	14.50	484,356	+0.10(+0.69%)
Apr 27, 2022	14.14	14.55	13.92	14.40	431,374	+0.22(+1.55%)
Apr 26, 2022	14.66	14.66	13.95	14.18	1,164,920	-0.70(-4.70%)
Apr 25, 2022	14.43	14.93	14.23	14.88	455,221	+0.35(+2.41%)
Apr 22, 2022	14.90	15.03	14.37	14.53	797,428	-0.46(-3.07%)
Apr 21, 2022	15.43	15.43	14.96	14.99	465,257	-0.28(-1.83%)
Apr 20, 2022	15.51	15.60	15.25	15.27	566,883	-0.08(-0.52%)
Apr 19, 2022	14.94	15.38	14.94	15.35	1,046,606	+0.40(+2.68%)
Apr 18, 2022	15.10	15.26	14.92	14.95	1,746,768	-0.31(-2.03%)
Apr 14, 2022	15.55	15.87	15.16	15.26	690,399	-0.20(-1.29%)
Apr 13, 2022	15.19	15.49	15.17	15.46	415,693	+0.29(+1.91%)
Apr 12, 2022	15.35	15.50	15.12	15.17	467,887	+0.02(+0.13%)
Apr 11, 2022	14.94	15.26	14.94	15.15	528,606	+0.10(+0.66%)
Apr 08, 2022	14.99	15.46	14.89	15.05	585,455	-0.01(-0.07%)
Apr 07, 2022	14.94	15.13	14.58	15.06	421,825	+0.10(+0.67%)
Apr 06, 2022	14.85	15.07	14.45	14.96	750,033	-0.09(-0.60%)
Apr 05, 2022	15.27	15.34	14.86	15.05	475,934	-0.30(-1.95%)
Apr 04, 2022	14.91	15.51	14.80	15.35	438,278	+0.36(+2.40%)
Apr 01, 2022	14.92	15.30	14.79	14.99	1,386,353	+0.20(+1.35%)
Mar 31, 2022	15.70	15.70	14.77	14.79	1,420,807	-0.91(-5.80%)
Mar 30, 2022	15.60	15.81	15.39	15.70	1,165,157	+0.03(+0.19%)
Mar 29, 2022	15.22	15.74	15.10	15.67	787,705	+0.58(+3.84%)
Mar 28, 2022	15.83	15.90	14.88	15.09	1,435,044	-0.71(-4.49%)
Mar 25, 2022	15.81	16.06	15.36	15.80	1,599,618	-0.05(-0.32%)
Mar 24, 2022	15.79	15.87	15.43	15.85	753,653	+0.14(+0.89%)
Mar 23, 2022	15.94	16.06	15.52	15.71	741,903	-0.40(-2.48%)
Mar 22, 2022	15.87	16.28	15.82	16.11	1,603,954	+0.22(+1.38%)
Mar 21, 2022	16.42	16.74	15.76	15.89	1,067,160	-0.48(-2.93%)
Mar 18, 2022	16.20	16.52	16.13	16.37	1,053,459	+0.07(+0.43%)
Mar 17, 2022	15.97	16.38	15.97	16.30	736,404	+0.23(+1.43%)
Mar 16, 2022	15.48	16.11	15.47	16.07	895,720	+0.87(+5.72%)
Mar 15, 2022	14.59	15.28	14.58	15.20	522,548	+0.65(+4.47%)
Mar 14, 2022	14.92	15.35	14.53	14.55	733,580	-0.34(-2.28%)
Mar 11, 2022	15.15	15.59	14.79	14.89	880,332	+0.12(+0.81%)
Mar 10, 2022	14.79	14.93	14.46	14.77	786,801	-0.24(-1.60%)
Mar 09, 2022	14.78	15.34	14.78	15.01	774,945	+0.58(+4.02%)
Mar 08, 2022	14.72	14.90	14.39	14.43	666,597	-0.22(-1.50%)
Mar 07, 2022	15.50	15.50	14.60	14.65	1,231,101	-0.64(-4.19%)
Mar 04, 2022	15.67	15.80	15.20	15.29	649,131	-0.48(-3.04%)
Mar 03, 2022	16.23	16.35	15.73	15.77	589,441	-0.47(-2.89%)
Mar 02, 2022	15.92	16.32	15.80	16.24	656,345	+0.46(+2.92%)

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.