MCO2 Historical USD Price
Daily close · May 19, 2021 → May 22, 2022Daily price history
Apr 22, 2022 → May 22, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-05-22 | $6.95 | $7.06 | $6.95 | $7.01 | $86,027.11 |
| 2022-05-21 | $7.38 | $7.43 | $6.71 | $6.96 | $132,092.07 |
| 2022-05-20 | $6.67 | $7.57 | $6.60 | $7.34 | $156,545.56 |
| 2022-05-19 | $7.10 | $7.60 | $6.56 | $6.67 | $112,263.67 |
| 2022-05-18 | $7.83 | $7.90 | $6.99 | $7.10 | $95,169.69 |
| 2022-05-17 | $6.99 | $8.51 | $6.99 | $7.91 | $126,342.50 |
| 2022-05-16 | $8.25 | $8.30 | $6.78 | $6.99 | $109,267.14 |
| 2022-05-15 | $6.56 | $8.32 | $6.42 | $8.32 | $33,253.44 |
| 2022-05-14 | $6.89 | $6.90 | $6.55 | $6.57 | $12,947.65 |
| 2022-05-13 | $6.47 | $6.92 | $6.43 | $6.89 | $49,880.56 |
| 2022-05-12 | $6.16 | $7.32 | $5.76 | $6.45 | $216,114.30 |
| 2022-05-10 | $7.41 | $7.47 | $7.09 | $7.09 | $84,830.98 |
| 2022-05-09 | $7.67 | $7.68 | $7.18 | $7.42 | $99,171.31 |
| 2022-05-08 | $7.83 | $7.85 | $7.65 | $7.67 | $82,120.29 |
| 2022-05-07 | $7.74 | $7.89 | $7.65 | $7.83 | $88,659.29 |
| 2022-05-06 | $8.23 | $8.23 | $7.71 | $7.75 | $83,434.37 |
| 2022-05-05 | $8.17 | $8.48 | $7.72 | $8.16 | $92,682.77 |
| 2022-05-04 | $8.01 | $8.33 | $7.94 | $8.15 | $104,050.99 |
| 2022-05-03 | $8.26 | $8.29 | $7.97 | $7.99 | $73,843.92 |
| 2022-05-02 | $7.99 | $8.50 | $7.58 | $8.26 | $84,467.87 |
| 2022-05-01 | $7.43 | $8.03 | $7.12 | $7.99 | $198,368.50 |
| 2022-04-30 | $7.81 | $8.14 | $7.43 | $7.43 | $81,072.61 |
| 2022-04-29 | $8.07 | $8.07 | $7.81 | $7.81 | $74,328.12 |
| 2022-04-28 | $8.00 | $8.15 | $8.00 | $8.07 | $61,496.51 |
| 2022-04-27 | $8.25 | $8.26 | $7.98 | $7.99 | $83,673.70 |
| 2022-04-26 | $8.37 | $8.39 | $8.24 | $8.24 | $67,408.76 |
| 2022-04-25 | $9.41 | $9.42 | $8.31 | $8.37 | $60,937.21 |
| 2022-04-24 | $9.33 | $9.48 | $8.54 | $9.41 | $93,895.28 |
| 2022-04-23 | $9.39 | $9.40 | $9.28 | $9.33 | $84,827.76 |
| 2022-04-22 | $9.40 | $9.42 | $9.36 | $9.39 | $69,314.08 |