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
2022-12-30 58.16 59.04 58.06 58.67 0.1M
2022-12-29 57.76 58.62 57.23 58.32 0.0M
2022-12-28 57.97 58.24 57.38 57.60 0.0M
2022-12-27 57.78 58.74 57.35 57.77 0.1M
2022-12-23 56.65 57.96 56.42 57.85 0.1M
2022-12-22 56.42 56.50 55.13 56.43 0.0M
2022-12-21 56.73 57.27 56.41 56.62 0.1M
2022-12-20 55.83 56.47 55.65 55.95 0.1M
2022-12-19 55.38 56.06 55.05 55.60 0.1M
2022-12-16 54.11 55.52 53.67 55.50 0.2M
2022-12-15 55.29 56.25 54.47 54.69 0.1M
2022-12-14 55.90 56.90 55.69 56.23 0.1M
2022-12-13 61.04 61.04 56.11 56.15 0.2M
2022-12-12 57.30 60.43 57.12 60.17 0.1M
2022-12-09 56.15 57.56 56.01 57.49 0.1M
2022-12-08 56.13 56.86 55.11 56.34 0.1M
2022-12-07 56.45 56.95 55.35 55.90 0.1M
2022-12-06 57.00 57.50 55.30 56.41 0.1M
2022-12-05 61.00 61.27 55.91 57.00 0.2M
2022-12-02 62.54 63.04 61.30 61.49 0.1M
2022-12-01 64.30 64.30 61.64 62.71 0.1M
2022-11-30 65.37 65.37 62.91 63.54 0.2M
2022-11-29 65.27 66.10 65.10 65.57 0.0M
2022-11-28 67.15 67.15 64.92 65.41 0.1M
2022-11-25 66.58 68.10 66.58 67.43 0.0M
2022-11-23 67.33 67.77 66.33 66.62 0.0M
2022-11-22 68.08 68.15 67.42 67.64 0.0M
2022-11-21 66.82 68.03 66.50 67.90 0.0M
2022-11-18 70.30 70.30 66.26 67.28 0.1M
2022-11-17 70.15 70.20 68.34 68.95 0.1M
2022-11-16 71.33 71.42 70.39 70.82 0.1M
2022-11-15 70.80 71.81 70.80 71.55 0.0M
2022-11-14 70.05 70.94 69.44 70.37 0.1M
2022-11-11 71.33 71.99 69.98 70.82 0.1M
2022-11-10 69.20 71.96 69.20 71.30 0.1M
2022-11-09 66.87 67.47 66.19 66.82 0.1M
2022-11-08 68.70 70.28 67.00 67.42 0.1M
2022-11-07 68.71 68.71 67.15 68.47 0.0M
2022-11-04 66.88 68.78 66.78 68.62 0.0M
2022-11-03 66.00 66.89 65.50 66.56 0.0M
2022-11-02 66.00 67.55 65.88 66.38 0.1M
2022-11-01 66.39 66.85 65.67 66.43 0.0M
2022-10-31 66.00 66.63 65.30 66.00 0.1M
2022-10-28 64.41 66.62 64.10 66.62 0.1M
2022-10-27 64.74 65.48 64.15 64.43 0.1M
2022-10-26 63.82 64.89 63.51 64.31 0.1M
2022-10-25 61.53 64.72 61.53 64.17 0.1M
2022-10-24 60.70 62.80 60.10 61.69 0.1M
2022-10-21 62.46 62.50 59.29 60.53 0.2M
2022-10-20 64.21 64.69 59.47 59.94 0.1M
2022-10-19 64.20 64.36 62.38 63.80 0.1M
2022-10-18 68.19 68.19 63.72 64.15 0.1M
2022-10-17 67.63 67.84 65.88 67.01 0.1M
2022-10-14 68.27 68.27 65.78 65.96 0.1M
2022-10-13 63.33 67.71 62.93 67.62 0.0M
2022-10-12 63.82 65.31 63.23 64.66 0.0M
2022-10-11 63.05 64.86 62.58 64.16 0.1M
2022-10-10 63.66 63.82 62.66 63.14 0.0M
2022-10-07 64.01 64.01 62.97 63.42 0.0M
2022-10-06 65.14 65.90 64.02 64.71 0.1M
2022-10-05 66.92 67.50 66.01 66.25 0.0M
2022-10-04 67.38 68.49 67.23 67.91 0.1M
2022-10-03 64.95 66.63 64.95 66.16 0.0M
2022-09-30 65.03 66.56 64.26 64.36 0.1M
2022-09-29 65.77 65.77 64.56 65.56 0.0M
2022-09-28 64.88 67.46 64.88 66.83 0.0M
2022-09-27 66.71 66.73 64.60 65.30 0.0M
2022-09-26 66.00 66.98 65.77 65.91 0.0M
2022-09-23 66.37 66.91 65.51 66.30 0.1M
2022-09-22 68.40 68.65 67.06 67.77 0.0M
2022-09-21 69.78 70.34 68.48 68.57 0.1M
2022-09-20 69.67 69.67 69.00 69.43 0.0M
2022-09-19 68.28 70.93 68.28 69.96 0.1M
2022-09-16 70.62 70.62 68.38 69.21 0.1M
2022-09-15 70.67 73.33 70.67 71.39 0.0M
2022-09-14 70.51 71.38 69.65 71.33 0.1M
2022-09-13 72.24 72.24 70.31 70.51 0.0M
2022-09-12 72.59 73.70 72.31 73.54 0.0M
2022-09-09 73.13 73.24 72.23 72.55 0.0M
2022-09-08 70.80 72.40 69.44 72.20 0.0M
2022-09-07 68.27 71.93 68.27 71.31 0.1M
2022-09-06 71.53 71.53 68.63 69.42 0.0M
2022-09-02 72.36 72.92 70.11 70.26 0.0M
2022-09-01 71.45 71.53 70.00 71.41 0.0M
2022-08-31 73.25 73.30 71.52 71.59 0.1M
2022-08-30 72.87 73.04 71.60 72.73 0.1M
2022-08-29 73.31 73.77 72.69 72.85 0.1M
2022-08-26 76.73 76.73 74.09 74.31 0.0M
2022-08-25 75.19 76.86 75.19 76.81 0.1M
2022-08-24 75.76 75.89 74.82 75.28 0.0M
2022-08-23 76.65 77.96 75.72 75.80 0.1M
2022-08-22 77.19 78.41 76.23 76.96 0.1M
2022-08-19 78.81 78.81 77.33 78.16 0.1M
2022-08-18 78.82 79.70 78.50 79.36 0.1M
2022-08-17 78.38 79.82 77.83 79.22 0.1M
2022-08-16 78.80 80.37 78.80 79.70 0.1M
2022-08-15 78.81 79.68 78.03 79.03 0.1M
2022-08-12 77.90 79.49 77.27 79.44 0.1M
2022-08-11 78.24 78.46 77.53 77.70 0.0M
2022-08-10 75.97 78.06 75.97 77.03 0.1M
2022-08-09 72.96 74.80 72.30 74.41 0.1M
2022-08-08 74.64 74.82 72.80 73.25 0.0M
2022-08-05 72.59 75.83 72.59 74.80 0.1M
2022-08-04 72.00 73.78 71.33 73.31 0.1M
2022-08-03 71.01 72.61 70.41 72.48 0.1M
2022-08-02 70.20 71.32 68.92 70.73 0.1M
2022-08-01 69.11 71.03 68.10 70.87 0.2M
2022-07-29 69.71 70.09 68.09 69.38 0.2M
2022-07-28 71.35 71.35 69.30 69.50 0.1M
2022-07-27 72.31 72.47 70.24 70.98 0.1M
2022-07-26 72.97 73.04 70.39 71.52 0.1M
2022-07-25 71.46 74.03 71.29 73.75 0.1M
2022-07-22 70.91 74.06 68.72 70.21 0.2M
2022-07-21 68.29 69.77 67.42 69.77 0.1M
2022-07-20 66.30 68.74 66.30 68.09 0.2M
2022-07-19 66.64 67.11 65.71 66.79 0.2M
2022-07-18 66.72 67.59 65.29 65.72 0.1M
2022-07-15 63.25 65.65 61.29 65.47 0.1M
2022-07-14 61.60 62.58 60.51 61.76 0.1M
2022-07-13 63.01 63.60 62.26 62.49 0.1M
2022-07-12 64.09 65.12 63.76 63.98 0.2M
2022-07-11 64.78 65.91 64.21 64.25 0.1M
2022-07-08 66.70 66.83 64.88 65.06 0.1M
2022-07-07 67.81 68.58 66.87 67.04 0.1M
2022-07-06 67.38 68.66 65.95 66.80 0.1M
2022-07-05 68.69 68.69 66.60 67.47 0.1M
2022-07-01 68.68 71.17 68.41 69.96 0.1M
2022-06-30 68.28 70.53 67.05 69.42 0.1M
2022-06-29 71.29 71.74 69.28 69.80 0.1M
2022-06-28 72.96 73.69 70.50 71.21 0.1M
2022-06-27 73.07 73.26 71.52 72.37 0.1M
2022-06-24 70.40 73.24 70.40 72.35 0.2M
2022-06-23 70.55 71.70 69.44 70.53 0.1M
2022-06-22 69.17 71.53 69.10 70.75 0.1M
2022-06-21 71.54 72.25 69.92 70.00 0.1M
2022-06-17 69.35 70.91 68.57 70.08 0.1M
2022-06-16 69.04 69.04 66.89 68.49 0.1M
2022-06-15 70.61 72.07 69.72 70.66 0.1M
2022-06-14 69.11 70.01 68.71 69.16 0.1M
2022-06-13 71.54 71.77 68.25 68.91 0.1M
2022-06-10 73.35 74.80 72.72 73.76 0.1M
2022-06-09 77.51 77.51 75.06 75.19 0.1M
2022-06-08 77.25 78.83 77.14 77.29 0.1M
2022-06-07 77.65 79.13 77.50 78.42 0.1M
2022-06-06 77.21 79.32 76.54 78.87 0.1M
2022-06-03 76.78 76.78 75.24 75.58 0.0M
2022-06-02 75.79 77.69 74.78 77.46 0.1M
2022-06-01 76.94 76.94 74.91 75.42 0.1M
2022-05-31 76.48 77.89 75.94 77.23 0.1M
2022-05-27 76.22 77.57 73.96 77.56 0.1M
2022-05-26 74.72 76.42 74.50 75.56 0.1M
2022-05-25 72.77 76.29 72.77 74.49 0.1M
2022-05-24 75.29 75.29 71.82 72.79 0.1M
2022-05-23 74.62 78.06 74.00 76.62 0.1M
2022-05-20 76.00 76.78 72.54 73.71 0.2M
2022-05-19 77.40 78.00 74.64 74.89 0.1M
2022-05-18 81.63 82.46 76.39 77.63 0.1M
2022-05-17 81.48 83.14 80.83 83.04 0.1M
2022-05-16 79.39 80.98 77.86 79.48 0.1M
2022-05-13 75.51 80.48 74.99 80.20 0.2M
2022-05-12 84.73 84.73 73.26 73.80 0.5M
2022-05-11 88.52 89.95 84.50 84.99 0.1M
2022-05-10 90.07 91.02 86.94 87.69 0.1M
2022-05-09 89.45 90.22 87.40 89.40 0.1M
2022-05-06 90.84 91.29 88.56 90.57 0.1M
2022-05-05 93.06 93.37 88.86 91.43 0.1M
2022-05-04 92.73 94.60 90.30 94.21 0.1M
2022-05-03 91.27 93.50 90.42 92.74 0.1M
2022-05-02 89.18 91.64 88.14 91.41 0.1M
2022-04-29 88.26 90.62 87.79 89.05 0.1M
2022-04-28 87.95 89.16 85.37 88.72 0.1M
2022-04-27 87.40 88.75 85.68 86.46 0.1M
2022-04-26 91.36 93.17 87.62 87.71 0.1M
2022-04-25 94.32 94.32 91.92 93.07 0.1M
2022-04-22 97.52 99.29 93.29 95.03 0.2M
2022-04-21 103.60 103.67 98.33 100.04 0.1M
2022-04-20 102.16 104.84 101.58 102.52 0.1M
2022-04-19 97.16 101.52 96.67 100.94 0.1M
2022-04-18 94.28 97.58 94.21 96.54 0.1M
2022-04-14 96.11 97.38 94.86 95.39 0.1M
2022-04-13 93.50 96.38 93.19 96.11 0.1M
2022-04-12 94.61 96.42 93.70 94.26 0.1M
2022-04-11 92.16 95.67 90.81 94.53 0.1M
2022-04-08 92.04 92.95 90.90 92.25 0.1M
2022-04-07 93.34 93.34 90.50 91.83 0.1M
2022-04-06 94.49 94.49 92.63 92.91 0.1M
2022-04-05 95.94 96.95 94.72 94.77 0.1M
2022-04-04 101.76 101.76 95.17 95.71 0.1M
2022-04-01 103.79 103.79 100.00 101.18 0.1M
2022-03-31 102.34 104.71 101.53 101.77 0.3M
2022-03-30 106.08 107.30 101.90 102.99 0.2M
2022-03-29 105.48 107.35 104.29 106.73 0.1M
2022-03-28 103.43 103.96 101.53 103.69 0.1M
2022-03-25 101.00 103.87 100.85 103.66 0.1M
2022-03-24 101.55 101.98 99.80 101.27 0.0M
2022-03-23 104.10 104.49 100.11 100.48 0.1M
2022-03-22 105.00 106.74 104.50 105.48 0.1M
2022-03-21 103.91 106.37 103.63 104.17 0.1M
2022-03-18 105.05 105.89 102.11 104.21 0.2M
2022-03-17 106.28 106.55 104.01 104.44 0.1M
2022-03-16 104.23 106.52 103.58 106.36 0.1M
2022-03-15 102.69 104.12 100.60 102.43 0.1M
2022-03-14 102.00 105.44 101.31 101.83 0.1M
2022-03-11 100.37 102.59 100.05 100.59 0.1M
2022-03-10 98.98 100.98 98.98 99.75 0.1M
2022-03-09 97.16 100.75 97.11 100.00 0.1M
2022-03-08 93.29 97.34 92.74 94.41 0.1M
2022-03-07 94.94 95.83 92.41 92.43 0.1M
2022-03-04 97.85 98.31 93.62 95.33 0.1M
2022-03-03 102.42 102.86 98.94 99.52 0.1M
2022-03-02 96.83 102.28 96.83 101.86 0.1M
2022-03-01 100.87 100.87 95.15 96.35 0.1M
2022-02-28 99.58 102.30 99.41 102.25 0.1M
2022-02-25 98.85 102.13 98.85 101.91 0.1M
2022-02-24 95.21 98.16 93.91 97.82 0.1M
2022-02-23 101.94 103.15 98.31 98.97 0.1M
2022-02-22 101.52 102.43 99.35 100.32 0.0M
2022-02-18 100.99 103.91 100.50 101.79 0.1M
2022-02-17 104.35 104.61 101.46 102.07 0.1M
2022-02-16 105.52 107.36 104.99 105.83 0.0M
2022-02-15 106.65 106.89 105.29 106.56 0.1M
2022-02-14 106.53 107.12 103.40 104.67 0.1M
2022-02-11 105.87 107.56 104.67 105.94 0.1M
2022-02-10 105.92 109.42 104.73 106.22 0.1M
2022-02-09 108.07 108.46 106.00 106.62 0.1M
2022-02-08 106.88 108.07 105.60 107.66 0.1M
2022-02-07 105.25 106.27 104.34 105.86 0.1M
2022-02-04 101.54 106.21 101.30 105.61 0.1M
2022-02-03 102.00 103.73 100.45 101.67 0.1M
2022-02-02 103.43 103.43 101.02 102.88 0.1M
2022-02-01 100.81 103.36 99.25 103.23 0.1M
2022-01-31 97.89 100.31 97.61 100.00 0.1M
2022-01-28 98.67 99.88 96.00 99.52 0.2M
2022-01-27 102.95 104.89 97.60 99.08 0.2M
2022-01-26 105.89 107.77 100.58 101.72 0.3M
2022-01-25 105.57 105.87 101.16 103.99 0.1M
2022-01-24 101.26 107.38 100.15 106.99 0.1M
2022-01-21 99.74 107.99 97.75 102.45 0.3M
2022-01-20 106.50 106.64 98.20 98.70 0.2M
2022-01-19 108.75 108.75 104.57 106.08 0.2M
2022-01-18 110.53 111.73 107.46 108.18 0.2M
2022-01-14 110.41 112.68 108.29 110.29 0.1M
2022-01-13 112.67 115.78 111.72 112.23 0.1M
2022-01-12 108.32 111.91 107.09 111.68 0.1M
2022-01-11 110.06 110.82 105.43 107.54 0.1M
2022-01-10 110.50 110.98 107.33 110.29 0.1M
2022-01-07 110.45 111.20 107.86 110.46 0.1M
2022-01-06 106.48 110.38 105.97 110.35 0.1M
2022-01-05 106.90 109.54 105.74 106.29 0.1M
2022-01-04 107.62 110.44 106.94 107.01 0.1M
2022-01-03 107.60 109.79 106.01 106.49 0.1M