McBride(GB:MCB)
GBXÂ 180.20-0.60 (-0.33%)
GB:MCB
McBride historical prices
GBXÂ 180.20
At close:-0.60 (-0.33%)
Want to see GB:MCB full AI Analyst Report?
McBride (MCB) Historical Prices
32 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 182.60 | 182.60 | 180.00 | 180.20 | 180.20 | -0.33% | 99,471 | 0.35 |
| Nov 11, 2026 | 176.80 | 181.60 | 176.40 | 180.80 | 180.80 | +2.15% | 217,703 | 0.77 |
| Nov 10, 2026 | 178.60 | 182.00 | 175.20 | 177.00 | 177.00 | +0.80% | 124,503 | 0.44 |
| Nov 09, 2026 | 178.60 | 182.60 | 175.20 | 179.20 | 179.20 | +2.05% | 206,476 | 0.73 |
| Nov 06, 2026 | 175.00 | 176.40 | 175.00 | 175.60 | 175.60 | -0.11% | 249,241 | 0.90 |
| Nov 05, 2026 | 175.00 | 177.00 | 175.00 | 175.80 | 175.80 | +1.74% | 228,384 | 0.83 |
| Nov 04, 2026 | 170.00 | 174.60 | 168.00 | 172.80 | 172.80 | +1.77% | 145,488 | 0.52 |
| Nov 03, 2026 | 170.00 | 172.20 | 164.60 | 169.80 | 169.80 | +0.12% | 169,546 | 0.60 |
| Nov 02, 2026 | 170.00 | 171.00 | 167.00 | 169.60 | 169.60 | +0.95% | 285,271 | 1.03 |
| Oct 30, 2026 | 169.40 | 171.40 | 165.40 | 168.00 | 168.00 | -1.29% | 235,544 | 0.86 |
| Oct 29, 2026 | 180.20 | 180.20 | 167.20 | 170.20 | 170.20 | -0.53% | 458,412 | 1.70 |
| Oct 28, 2026 | 175.20 | 179.72 | 174.00 | 174.20 | 171.10 | -0.46% | 196,841 | 0.74 |
| Oct 27, 2026 | 177.00 | 180.00 | 174.60 | 175.00 | 171.89 | -2.78% | 279,423 | 1.05 |
| Oct 26, 2026 | 186.00 | 186.00 | 179.00 | 180.00 | 176.80 | -0.11% | 148,710 | 0.56 |
| Oct 23, 2026 | 186.00 | 186.00 | 177.40 | 180.20 | 176.99 | +0.33% | 154,171 | 0.57 |
| Oct 22, 2026 | 181.60 | 185.80 | 177.80 | 179.60 | 176.40 | -1.75% | 302,574 | 1.13 |
| Oct 21, 2026 | 180.80 | 185.20 | 180.00 | 182.80 | 179.55 | -0.33% | 182,791 | 0.69 |
| Oct 20, 2026 | 180.00 | 183.93 | 180.00 | 183.40 | 180.14 | +1.21% | 139,788 | 0.53 |
| Oct 19, 2026 | 186.00 | 186.00 | 180.20 | 181.20 | 177.98 | -1.09% | 92,507 | 0.35 |
| Oct 16, 2026 | 177.00 | 185.20 | 177.00 | 183.20 | 179.94 | +1.55% | 191,847 | 0.73 |
| Oct 15, 2026 | 177.60 | 184.40 | 177.60 | 180.40 | 177.19 | +0.33% | 270,857 | 1.04 |
| Oct 14, 2026 | 180.60 | 183.40 | 179.69 | 179.80 | 176.60 | -0.77% | 238,725 | 0.92 |
| Oct 13, 2026 | 183.40 | 183.40 | 179.00 | 181.20 | 177.98 | +2.37% | 174,467 | 0.68 |
| Oct 12, 2026 | 183.40 | 183.40 | 172.00 | 177.00 | 173.85 | +0.45% | 83,153 | 0.32 |
| Oct 09, 2026 | 183.40 | 183.40 | 175.20 | 176.20 | 173.06 | +1.26% | 266,353 | 1.04 |
| Oct 08, 2026 | 171.60 | 181.00 | 171.60 | 174.00 | 170.90 | -1.02% | 209,789 | 0.82 |
| Oct 07, 2026 | 175.20 | 180.00 | 172.80 | 175.80 | 172.67 | +0.34% | 180,337 | 0.71 |
| Oct 06, 2026 | 174.20 | 177.60 | 174.00 | 175.20 | 172.08 | +0.57% | 265,677 | 1.05 |
| Oct 05, 2026 | 176.00 | 182.80 | 174.20 | 174.20 | 171.10 | -0.23% | 234,084 | 0.93 |
| Oct 02, 2026 | 175.80 | 182.20 | 172.00 | 174.60 | 171.49 | 0.00% | 245,862 | 0.99 |
| Oct 01, 2026 | 185.60 | 185.60 | 173.60 | 174.60 | 171.49 | -0.68% | 327,419 | 1.33 |
| Sep 30, 2026 | 175.20 | 184.00 | 175.20 | 175.80 | 172.67 | -1.24% | 125,472 | 0.51 |
| Sep 29, 2026 | 180.00 | 183.00 | 173.80 | 178.00 | 174.83 | -0.22% | 381,615 | 1.56 |
| Sep 28, 2026 | 175.60 | 182.40 | 174.80 | 178.40 | 175.23 | +1.94% | 417,581 | 1.73 |
| Sep 25, 2026 | 176.60 | 177.40 | 168.40 | 175.00 | 171.89 | +1.51% | 140,977 | 0.57 |
| Sep 24, 2026 | 173.20 | 177.00 | 171.00 | 172.40 | 169.33 | -1.71% | 222,223 | 0.90 |
| Sep 23, 2026 | 176.00 | 184.60 | 174.74 | 175.40 | 172.28 | -2.99% | 248,337 | 1.00 |
| Sep 22, 2026 | 177.80 | 187.02 | 176.00 | 180.80 | 177.58 | -2.80% | 168,358 | 0.67 |
| Sep 21, 2026 | 180.80 | 186.00 | 178.20 | 186.00 | 182.69 | +2.88% | 2,944,107 | 14.00 |
| Sep 18, 2026 | 184.40 | 189.75 | 178.60 | 180.80 | 177.58 | -2.27% | 301,757 | 1.44 |
| Sep 17, 2026 | 194.80 | 197.80 | 184.60 | 185.00 | 181.71 | -4.64% | 401,457 | 1.91 |
| Sep 16, 2026 | 195.40 | 198.00 | 189.00 | 194.00 | 190.55 | -0.72% | 491,661 | 2.40 |
| Sep 15, 2026 | 182.00 | 195.43 | 182.00 | 195.40 | 191.92 | +1.77% | 632,352 | 3.20 |
| Sep 14, 2026 | 186.00 | 193.60 | 183.60 | 192.00 | 188.58 | +3.12% | 217,028 | 1.10 |
| Sep 11, 2026 | 188.00 | 188.00 | 183.20 | 186.20 | 182.89 | -0.43% | 115,369 | 0.58 |
| Sep 10, 2026 | 190.00 | 190.00 | 184.80 | 187.00 | 183.67 | +0.11% | 58,939 | 0.28 |
| Sep 09, 2026 | 193.80 | 193.80 | 183.60 | 186.80 | 183.48 | +1.08% | 265,302 | 1.09 |
| Sep 08, 2026 | 181.80 | 189.80 | 181.80 | 184.80 | 181.51 | -3.25% | 189,733 | 0.78 |
| Sep 07, 2026 | 186.00 | 193.60 | 186.00 | 191.00 | 187.60 | +0.74% | 84,937 | 0.35 |
| Sep 04, 2026 | 190.00 | 190.60 | 185.40 | 189.60 | 186.23 | -0.53% | 192,121 | 0.79 |
