NYSE:MCN
Madison Covered Call & Equity Strategy Stock Price (Quote)
$7.05
+0.0500 (+0.714%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.92 | $7.38 | Monday, 29th Apr 2024 MCN stock ended at $7.05. This is 0.714% more than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 0.85% from a day low at $7.01 to a day high of $7.07. |
| 90 days | $6.92 | $7.71 | |
| 52 weeks | $6.69 | $8.53 |
| Date | Open | High | Low | Close | Volume |
| Apr 29, 2024 | $7.04 | $7.07 | $7.01 | $7.05 | 37 826 |
| Apr 26, 2024 | $7.02 | $7.05 | $6.97 | $7.00 | 93 046 |
| Apr 25, 2024 | $7.02 | $7.04 | $7.00 | $7.01 | 17 368 |
| Apr 24, 2024 | $7.09 | $7.11 | $7.02 | $7.04 | 35 171 |
| Apr 23, 2024 | $7.07 | $7.07 | $7.02 | $7.06 | 91 479 |
| Apr 22, 2024 | $7.00 | $7.04 | $6.96 | $7.03 | 26 343 |
| Apr 19, 2024 | $6.96 | $6.98 | $6.95 | $6.97 | 30 056 |
| Apr 18, 2024 | $7.01 | $7.02 | $6.92 | $6.92 | 55 775 |
| Apr 17, 2024 | $7.04 | $7.04 | $6.95 | $6.97 | 45 419 |
| Apr 16, 2024 | $6.97 | $6.99 | $6.94 | $6.99 | 28 984 |
| Apr 15, 2024 | $7.04 | $7.04 | $6.95 | $6.96 | 49 669 |
| Apr 12, 2024 | $7.13 | $7.13 | $7.00 | $7.00 | 44 616 |
| Apr 11, 2024 | $7.18 | $7.18 | $7.10 | $7.12 | 40 101 |
| Apr 10, 2024 | $7.18 | $7.18 | $7.11 | $7.13 | 30 816 |
| Apr 09, 2024 | $7.21 | $7.22 | $7.15 | $7.19 | 41 430 |
| Apr 08, 2024 | $7.23 | $7.23 | $7.17 | $7.17 | 12 830 |
| Apr 05, 2024 | $7.21 | $7.22 | $7.16 | $7.20 | 21 842 |
| Apr 04, 2024 | $7.32 | $7.32 | $7.19 | $7.19 | 45 267 |
| Apr 03, 2024 | $7.22 | $7.25 | $7.21 | $7.22 | 19 663 |
| Apr 02, 2024 | $7.28 | $7.28 | $7.17 | $7.23 | 44 464 |
| Apr 01, 2024 | $7.26 | $7.38 | $7.20 | $7.27 | 113 870 |
| Mar 28, 2024 | $7.55 | $7.71 | $7.31 | $7.31 | 200 427 |
| Mar 27, 2024 | $7.31 | $7.50 | $7.31 | $7.50 | 115 422 |
| Mar 26, 2024 | $7.20 | $7.40 | $7.20 | $7.31 | 89 938 |
| Mar 25, 2024 | $7.29 | $7.29 | $7.15 | $7.15 | 54 258 |
