Mccoy Global

MCB
🏛️ usa →
2.69
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 104.92 107.14 104.90 106.53 0.1M
2021-12-30 104.34 106.00 103.44 105.21 0.1M
2021-12-29 104.28 105.63 103.10 104.00 0.1M
2021-12-28 104.00 105.24 102.77 104.64 0.1M
2021-12-27 101.12 104.77 100.43 104.15 0.1M
2021-12-23 100.62 101.59 99.94 100.41 0.1M
2021-12-22 97.99 100.64 97.12 100.29 0.1M
2021-12-21 92.54 98.38 92.54 98.23 0.1M
2021-12-20 91.42 92.14 86.81 91.88 0.1M
2021-12-17 98.50 98.50 91.93 92.95 0.7M
2021-12-16 98.05 100.75 97.49 98.52 0.2M
2021-12-15 94.49 97.87 92.96 96.93 0.1M
2021-12-14 92.76 94.78 92.25 93.63 0.1M
2021-12-13 93.89 94.62 91.59 93.17 0.1M
2021-12-10 95.02 95.02 92.94 94.26 0.0M
2021-12-09 94.17 94.82 93.36 93.86 0.1M
2021-12-08 94.68 95.29 92.84 94.56 0.1M
2021-12-07 95.93 96.97 93.72 94.36 0.1M
2021-12-06 94.27 95.70 91.65 94.73 0.1M
2021-12-03 96.46 97.35 90.87 92.60 0.1M
2021-12-02 92.50 96.86 92.00 96.10 0.1M
2021-12-01 96.68 98.00 92.28 92.46 0.1M
2021-11-30 96.08 97.02 94.04 94.93 0.3M
2021-11-29 98.00 99.42 95.80 97.01 0.1M
2021-11-26 97.50 98.40 93.95 97.00 0.1M
2021-11-24 99.40 100.68 99.17 100.11 0.1M
2021-11-23 98.70 100.14 98.28 100.00 0.1M
2021-11-22 100.99 103.09 98.61 98.96 0.1M
2021-11-19 100.26 100.95 98.03 99.41 0.1M
2021-11-18 101.27 103.56 100.51 101.22 0.1M
2021-11-17 102.63 103.04 100.66 101.36 0.1M
2021-11-16 100.92 104.92 100.92 102.67 0.2M
2021-11-15 100.55 102.93 99.45 101.93 0.1M
2021-11-12 98.76 101.57 98.55 100.55 0.2M
2021-11-11 101.30 101.30 97.96 98.79 0.1M
2021-11-10 101.62 102.94 99.89 101.10 0.1M
2021-11-09 101.48 102.87 99.73 102.30 0.1M
2021-11-08 100.22 101.34 99.46 101.20 0.1M
2021-11-05 99.46 101.34 98.55 99.26 0.1M
2021-11-04 98.95 99.47 96.86 98.57 0.1M
2021-11-03 93.73 99.29 93.73 98.14 0.1M
2021-11-02 93.21 93.67 92.54 93.55 0.1M
2021-11-01 91.90 93.29 91.90 93.15 0.1M
2021-10-29 89.53 91.16 89.06 90.86 0.1M
2021-10-28 87.91 89.78 85.61 89.50 0.1M
2021-10-27 92.39 92.75 87.27 87.97 0.1M
2021-10-26 97.63 97.63 92.91 92.97 0.1M
2021-10-25 95.05 97.53 93.59 97.43 0.1M
2021-10-22 92.87 97.29 92.87 95.20 0.2M
2021-10-21 88.74 94.20 87.30 92.43 0.2M
2021-10-20 87.58 88.38 86.82 88.02 0.1M
2021-10-19 89.07 89.22 86.67 87.75 0.1M
2021-10-18 87.66 89.35 87.31 88.40 0.1M
2021-10-15 88.89 89.01 87.53 87.65 0.1M
2021-10-14 87.64 87.83 85.59 87.57 0.0M
2021-10-13 86.42 86.64 85.25 86.43 0.0M
2021-10-12 86.00 87.15 84.48 85.99 0.0M
2021-10-11 87.21 87.69 85.44 85.54 0.0M
2021-10-08 86.76 87.66 86.24 86.83 0.1M
2021-10-07 87.00 87.44 85.56 86.45 0.1M
2021-10-06 85.41 85.92 82.93 85.32 0.1M
2021-10-05 85.87 87.90 85.04 86.45 0.1M
2021-10-04 87.09 87.76 84.85 85.39 0.1M
2021-10-01 84.71 87.20 84.09 86.47 0.0M
2021-09-30 85.26 86.78 83.30 84.30 0.1M
2021-09-29 84.87 85.82 84.04 84.68 0.0M
2021-09-28 86.99 87.55 83.66 84.50 0.1M
2021-09-27 82.32 87.73 82.32 86.95 0.3M
2021-09-24 81.38 83.80 81.38 81.61 0.2M
2021-09-23 79.24 82.34 79.22 81.62 0.2M
2021-09-22 77.46 79.53 76.07 78.35 0.1M
2021-09-21 77.86 78.06 76.63 76.96 0.1M
2021-09-20 77.52 78.08 76.05 77.46 0.1M
2021-09-17 80.29 80.60 78.06 79.31 0.2M
2021-09-16 78.00 82.60 77.50 79.59 0.7M
2021-09-15 75.95 76.67 75.01 75.19 0.1M
2021-09-14 72.16 76.37 72.16 75.96 0.1M
2021-09-13 76.75 78.98 76.65 78.45 0.1M
2021-09-10 77.83 77.83 75.99 76.27 0.0M
2021-09-09 76.69 77.86 75.91 77.16 0.0M
2021-09-08 77.20 77.97 75.42 76.36 0.0M
2021-09-07 77.82 78.99 77.12 77.41 0.0M
2021-09-03 79.77 79.77 77.65 78.02 0.0M
2021-09-02 79.04 80.12 78.29 79.40 0.0M
2021-09-01 78.01 79.35 78.00 79.00 0.0M
2021-08-31 76.76 78.69 74.32 78.30 0.0M
2021-08-30 79.34 79.59 77.00 77.23 0.0M
2021-08-27 77.04 79.53 75.89 79.38 0.0M
2021-08-26 78.29 78.74 76.23 76.49 0.0M
2021-08-25 78.42 78.65 77.82 77.95 0.0M
2021-08-24 77.35 78.88 77.20 77.93 0.0M
2021-08-23 77.66 77.74 76.50 77.55 0.0M
2021-08-20 74.52 77.16 74.52 77.01 0.0M
2021-08-19 75.15 76.14 73.87 74.98 0.0M
2021-08-18 75.51 75.99 74.57 75.70 0.0M
2021-08-17 76.32 76.59 75.30 75.52 0.0M
2021-08-16 77.00 77.44 76.41 76.77 0.0M
2021-08-13 75.59 77.65 75.54 77.44 0.0M
2021-08-12 75.00 75.46 74.61 75.12 0.0M
2021-08-11 76.00 76.01 75.30 75.77 0.0M
2021-08-10 76.38 76.92 75.50 76.19 0.1M
2021-08-09 75.95 77.26 75.75 76.04 0.0M
2021-08-06 75.50 76.54 74.76 76.53 0.0M
2021-08-05 73.24 74.89 73.24 74.57 0.0M
2021-08-04 71.07 72.93 71.07 72.20 0.0M
2021-08-03 70.84 72.89 70.53 72.19 0.0M
2021-08-02 71.12 72.39 69.86 71.02 0.0M
2021-07-30 70.82 71.78 70.82 71.03 0.0M
2021-07-29 71.18 72.54 70.25 71.08 0.0M
2021-07-28 71.18 71.18 68.58 69.93 0.0M
2021-07-27 69.90 71.38 69.27 70.23 0.0M
2021-07-26 67.26 70.47 67.26 69.90 0.0M
2021-07-23 66.24 67.23 66.00 67.21 0.0M
2021-07-22 62.00 67.25 62.00 65.58 0.1M
2021-07-21 59.32 61.12 59.32 60.15 0.0M
2021-07-20 57.31 60.23 57.31 59.08 0.0M
2021-07-19 58.33 58.33 56.50 56.91 0.0M
2021-07-16 60.84 60.84 59.75 59.95 0.0M
2021-07-15 59.99 61.16 59.42 60.31 0.1M
2021-07-14 60.16 60.78 60.04 60.48 0.0M
2021-07-13 60.90 60.90 59.94 60.11 0.0M
2021-07-12 60.03 61.13 60.03 60.96 0.0M
2021-07-09 58.15 60.75 58.15 60.36 0.0M
2021-07-08 57.90 57.98 55.95 57.02 0.1M
2021-07-07 59.08 60.31 58.07 58.73 0.0M
2021-07-06 60.27 60.41 59.45 59.91 0.1M
2021-07-02 61.84 61.84 60.12 60.44 0.1M
2021-07-01 60.64 61.64 60.40 61.41 0.0M
2021-06-30 60.15 60.93 59.90 60.22 0.1M
2021-06-29 61.90 62.20 59.37 60.17 0.1M
2021-06-28 62.16 62.69 61.18 61.64 0.0M
2021-06-25 64.22 65.29 61.94 61.98 0.2M
2021-06-24 64.14 64.14 63.10 63.83 0.0M
2021-06-23 63.04 64.00 63.04 63.12 0.0M
2021-06-22 63.93 63.93 62.06 62.88 0.0M
2021-06-21 62.50 64.41 61.99 63.67 0.0M
2021-06-18 62.00 62.75 60.89 62.55 0.1M
2021-06-17 64.40 64.50 62.06 62.54 0.0M
2021-06-16 62.79 64.83 61.80 64.38 0.0M
2021-06-15 63.61 64.97 63.15 64.15 0.0M
2021-06-14 64.14 64.47 63.05 63.68 0.0M
2021-06-11 64.01 64.36 63.80 64.10 0.0M
2021-06-10 65.88 65.88 63.90 64.04 0.0M
2021-06-09 65.94 65.94 64.69 64.99 0.0M
2021-06-08 65.25 66.40 65.15 66.22 0.0M
2021-06-07 65.51 66.28 65.51 65.73 0.0M
2021-06-04 64.83 65.37 64.51 65.14 0.0M
2021-06-03 64.17 66.18 64.17 64.99 0.0M
2021-06-02 66.24 66.34 64.53 64.68 0.0M
2021-06-01 63.60 65.94 63.60 65.55 0.0M
2021-05-28 64.32 64.45 62.68 63.81 0.0M
2021-05-27 63.57 63.83 62.72 63.73 0.0M
2021-05-26 61.30 63.02 60.41 62.91 0.0M
2021-05-25 63.37 63.92 60.56 60.84 0.0M
2021-05-24 62.70 64.14 62.61 63.37 0.0M
2021-05-21 63.05 64.86 63.05 63.67 0.0M
2021-05-20 63.32 63.36 62.04 62.64 0.0M
2021-05-19 63.85 63.85 61.40 63.03 0.0M
2021-05-18 64.34 65.19 64.13 64.45 0.0M
2021-05-17 63.30 64.60 62.70 63.99 0.0M
2021-05-14 61.57 63.60 61.57 63.19 0.0M
2021-05-13 61.65 63.13 61.50 62.42 0.0M
2021-05-12 62.32 62.99 60.49 60.67 0.0M
2021-05-11 61.12 62.69 60.86 62.11 0.0M
2021-05-10 64.33 64.33 62.39 62.40 0.0M
2021-05-07 62.64 64.03 62.64 64.00 0.0M
2021-05-06 62.78 63.33 61.87 63.33 0.0M
2021-05-05 62.31 63.39 61.60 62.76 0.0M
2021-05-04 63.40 63.58 61.60 62.09 0.1M
2021-05-03 63.96 63.96 62.68 63.57 0.1M
2021-04-30 62.37 63.49 61.99 62.85 0.1M
2021-04-29 60.47 63.08 60.47 62.87 0.1M
2021-04-28 60.63 60.99 59.88 60.26 0.0M
2021-04-27 62.24 62.24 60.10 60.43 0.0M
2021-04-26 61.68 62.39 60.69 61.35 0.1M
2021-04-23 58.00 61.47 57.98 60.91 0.1M
2021-04-22 54.04 58.73 53.37 58.25 0.1M
2021-04-21 52.49 53.25 52.28 52.86 0.0M
2021-04-20 53.17 53.17 52.00 52.14 0.0M
2021-04-19 54.99 55.00 53.06 54.00 0.0M
2021-04-16 54.43 55.19 54.15 54.86 0.0M
2021-04-15 54.70 54.70 53.01 54.45 0.0M
2021-04-14 52.75 54.81 52.75 54.24 0.0M
2021-04-13 53.79 53.79 52.00 52.43 0.1M
2021-04-12 54.67 54.99 52.92 53.95 0.0M
2021-04-09 54.20 55.00 53.99 54.30 0.1M
2021-04-08 52.75 53.73 52.06 53.73 0.0M
2021-04-07 52.55 53.46 52.27 52.75 0.0M
2021-04-06 52.86 53.08 52.01 52.46 0.0M
2021-04-05 52.76 52.98 51.81 52.83 0.0M
2021-04-01 50.42 52.77 50.17 52.74 0.1M
2021-03-31 50.64 51.47 50.36 50.36 0.1M
2021-03-30 50.58 51.93 50.01 50.64 0.0M
2021-03-29 50.75 51.50 50.00 50.21 0.0M
2021-03-26 51.50 51.92 50.92 51.50 0.0M
2021-03-25 48.37 51.77 48.24 50.94 0.1M
2021-03-24 49.71 51.25 48.75 48.78 0.0M
2021-03-23 49.84 51.13 48.69 49.00 0.1M
2021-03-22 51.54 51.54 49.55 50.25 0.0M
2021-03-19 50.02 52.10 49.48 52.10 0.1M
2021-03-18 51.44 52.18 49.94 50.52 0.0M
2021-03-17 50.43 51.16 50.09 51.00 0.0M
2021-03-16 50.63 50.63 49.78 50.46 0.0M
2021-03-15 52.50 52.50 50.13 50.95 0.0M
2021-03-12 52.25 53.00 51.93 52.45 0.1M
2021-03-11 52.25 52.50 51.24 52.24 0.0M
2021-03-10 50.87 52.25 50.87 52.23 0.1M
2021-03-09 50.50 51.18 49.51 50.85 0.1M
2021-03-08 50.55 50.90 49.43 50.50 0.1M
2021-03-05 50.10 50.34 49.30 50.30 0.1M
2021-03-04 50.02 50.84 48.03 49.27 0.1M
2021-03-03 50.30 50.55 49.17 49.84 0.1M
2021-03-02 52.10 52.10 50.18 50.30 0.0M
2021-03-01 52.16 52.78 52.00 52.06 0.1M
2021-02-26 51.75 52.39 51.40 51.73 0.1M
2021-02-25 51.30 52.35 51.06 52.10 0.2M
2021-02-24 50.75 51.47 50.65 51.30 0.1M
2021-02-23 49.96 50.85 49.85 50.80 0.1M
2021-02-22 48.00 50.60 48.00 49.95 0.2M
2021-02-19 48.51 48.82 47.70 47.95 0.1M
2021-02-18 49.55 49.59 48.47 48.64 0.0M
2021-02-17 50.50 51.00 49.52 49.76 0.1M
2021-02-16 50.73 50.89 50.07 50.75 0.1M
2021-02-12 49.68 51.00 49.64 50.34 0.1M
2021-02-11 50.25 50.63 49.63 49.68 0.1M
2021-02-10 51.25 51.85 49.83 50.00 0.2M
2021-02-09 47.31 52.50 47.31 51.20 0.2M
2021-02-08 45.35 48.25 43.97 47.30 0.0M
2021-02-05 44.74 45.29 43.93 45.29 0.0M
2021-02-04 43.34 44.57 43.33 44.47 0.0M
2021-02-03 43.00 43.49 42.83 43.36 0.0M
2021-02-02 40.71 43.44 40.04 43.00 0.0M
2021-02-01 39.64 41.02 39.25 40.19 0.0M
2021-01-29 41.08 41.08 39.40 39.66 0.0M
2021-01-28 40.43 42.98 39.97 41.03 0.0M
2021-01-27 41.54 41.54 39.66 39.85 0.0M
2021-01-26 43.48 43.48 41.50 42.31 0.0M
2021-01-25 39.34 45.00 39.34 42.98 0.1M
2021-01-22 38.24 39.50 38.24 39.50 0.0M
2021-01-21 38.71 39.41 37.50 38.14 0.0M
2021-01-20 39.16 39.65 38.10 38.71 0.0M
2021-01-19 39.39 39.85 38.36 39.22 0.0M
2021-01-15 38.01 39.11 37.64 39.03 0.0M
2021-01-14 38.28 38.96 37.41 38.77 0.1M
2021-01-13 38.61 38.61 37.30 38.15 0.1M
2021-01-12 36.76 38.96 36.76 38.80 0.0M
2021-01-11 36.51 37.68 36.50 37.63 0.1M
2021-01-08 38.00 38.00 35.80 36.84 0.0M
2021-01-07 38.24 38.68 37.57 38.28 0.0M
2021-01-06 36.20 38.57 36.08 37.78 0.1M
2021-01-05 36.35 36.74 35.38 35.60 0.0M
2021-01-04 36.42 36.57 35.47 35.90 0.0M