MCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	21.52	21.52	20.80	21.25	21.25	-1.16%	17,273
Jun 26, 2025	20.81	21.85	20.40	21.50	21.50	3.46%	72,212
Jun 25, 2025	21.25	21.44	20.61	20.78	20.78	-2.03%	38,023
Jun 24, 2025	20.85	21.50	20.85	21.21	21.21	1.78%	16,680
Jun 23, 2025	21.01	21.03	20.61	20.84	20.84	-1.51%	17,728
Jun 20, 2025	21.32	21.47	21.09	21.16	21.16	0.76%	36,761
Jun 18, 2025	20.71	21.00	20.52	21.00	21.00	0.43%	29,524
Jun 17, 2025	21.08	21.08	20.57	20.91	20.91	-0.71%	17,277
Jun 16, 2025	21.00	21.57	20.77	21.06	21.06	0.14%	62,163
Jun 13, 2025	21.14	21.47	20.60	21.03	21.03	0.86%	95,142
Jun 12, 2025	19.53	21.22	19.53	20.85	20.85	6.81%	147,741
Jun 11, 2025	19.41	19.63	19.33	19.52	19.52	0.10%	32,048
Jun 10, 2025	19.45	19.55	19.40	19.50	19.50	0.41%	37,426
Jun 9, 2025	19.64	19.71	19.30	19.42	19.42	-0.72%	31,717
Jun 6, 2025	19.61	19.83	19.31	19.56	19.56	-0.10%	16,564
Jun 5, 2025	19.59	19.86	19.49	19.58	19.58	0.10%	26,939
Jun 4, 2025	19.35	19.70	19.35	19.56	19.56	1.14%	23,256
Jun 3, 2025	19.57	19.76	19.25	19.34	19.34	-0.57%	37,915
Jun 2, 2025	20.43	20.65	19.26	19.45	19.45	-6.71%	82,811
May 30, 2025	20.99	20.99	20.49	20.85	20.85	-1.79%	25,945
May 29, 2025	21.23	21.25	20.53	21.23	20.83	1.58%	44,363
May 28, 2025	20.60	21.09	20.51	20.90	20.51	1.41%	50,319
May 27, 2025	20.36	20.66	19.90	20.61	20.22	1.88%	36,511
May 23, 2025	20.06	20.50	19.75	20.23	19.85	0.85%	25,885
May 22, 2025	19.47	20.14	19.19	20.06	19.68	2.98%	30,171
May 21, 2025	19.25	19.49	18.90	19.48	19.11	1.25%	37,697
May 20, 2025	19.10	19.24	18.85	19.24	18.88	0.73%	26,478
May 19, 2025	18.88	19.25	18.75	19.10	18.74	0.90%	26,197
May 16, 2025	19.05	19.31	18.60	18.93	18.57	-0.94%	59,354
May 15, 2025	19.13	19.45	18.86	19.11	18.75	0.05%	77,899
May 14, 2025	19.58	19.73	19.07	19.10	18.74	-2.00%	31,615
May 13, 2025	19.32	19.50	19.11	19.49	19.12	1.99%	31,962
May 12, 2025	20.09	20.62	19.06	19.11	18.75	-4.83%	97,661
May 9, 2025	20.75	20.75	19.97	20.08	19.70	0.80%	30,696
May 8, 2025	20.02	20.51	19.79	19.92	19.55	-0.45%	24,919
May 7, 2025	20.22	20.47	19.90	20.01	19.63	-0.79%	46,788
May 6, 2025	20.55	20.74	20.07	20.17	19.79	-1.80%	34,178
May 5, 2025	20.57	20.98	20.31	20.54	20.15	-1.11%	39,267
May 2, 2025	20.82	20.90	20.56	20.77	20.38	0.83%	14,193
May 1, 2025	20.55	20.80	20.55	20.60	20.21	0.29%	20,540
Apr 30, 2025	20.50	20.54	20.20	20.54	20.15	-0.44%	25,873
Apr 29, 2025	20.82	20.92	20.52	20.63	20.24	-1.76%	20,623
Apr 28, 2025	21.00	21.18	20.79	21.00	20.61	0.48%	15,701
Apr 25, 2025	21.00	21.00	20.79	20.90	20.51	-0.29%	25,815
Apr 24, 2025	21.21	21.21	20.30	20.96	20.57	-0.14%	14,489
Apr 23, 2025	21.01	21.25	20.69	20.99	20.60	0.86%	21,450
Apr 22, 2025	20.90	20.91	20.60	20.81	20.42	-0.38%	22,089
Apr 21, 2025	21.00	21.25	20.74	20.89	20.50	-0.48%	19,726
Apr 17, 2025	21.03	21.49	20.82	20.99	20.60	0.91%	14,815
Apr 16, 2025	21.65	21.88	20.67	20.80	20.41	-2.89%	37,928