McCoy Global Inc. (MCCRF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:45PM EDT
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 2,700 |
| 08 May 2024 | 1.5400 | 1.5600 | 1.5300 | 1.5300 | 1.5300 | 1,700 |
| 07 May 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| 06 May 2024 | 1.4400 | 1.5900 | 1.4300 | 1.5800 | 1.5800 | 122,900 |
| 03 May 2024 | 1.4400 | 1.4400 | 1.4300 | 1.4400 | 1.4400 | 13,500 |
| 02 May 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 800 |
| 01 May 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 5,000 |
| 30 Apr 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| 29 Apr 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| 26 Apr 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 9,400 |
| 25 Apr 2024 | 1.3700 | 1.4000 | 1.3700 | 1.4000 | 1.4000 | 7,200 |
| 24 Apr 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 23 Apr 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 5,000 |
| 22 Apr 2024 | 1.4000 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 7,800 |
| 19 Apr 2024 | 1.3900 | 1.4000 | 1.3800 | 1.3900 | 1.3900 | 43,000 |
| 18 Apr 2024 | 1.3800 | 1.4000 | 1.3800 | 1.3900 | 1.3900 | 20,600 |
| 17 Apr 2024 | 1.3700 | 1.3900 | 1.3700 | 1.3900 | 1.3900 | 29,700 |
| 16 Apr 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 300 |
| 15 Apr 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 8,000 |
| 12 Apr 2024 | 1.3800 | 1.4000 | 1.3600 | 1.4000 | 1.4000 | 40,900 |
| 11 Apr 2024 | 1.3700 | 1.4000 | 1.3700 | 1.4000 | 1.4000 | 41,400 |
| 10 Apr 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| 09 Apr 2024 | 1.5000 | 1.5100 | 1.4800 | 1.4900 | 1.4900 | 11,400 |
| 08 Apr 2024 | 1.4800 | 1.5000 | 1.4700 | 1.5000 | 1.5000 | 25,400 |
| 05 Apr 2024 | 1.4700 | 1.5000 | 1.4700 | 1.4900 | 1.4900 | 19,900 |
| 04 Apr 2024 | 1.5200 | 1.5200 | 1.5100 | 1.5200 | 1.5200 | 14,000 |
| 03 Apr 2024 | 1.4800 | 1.5100 | 1.4800 | 1.5000 | 1.5000 | 15,200 |
| 02 Apr 2024 | 1.4300 | 1.4800 | 1.4300 | 1.4700 | 1.4700 | 16,600 |
| 01 Apr 2024 | 1.3900 | 1.4200 | 1.3900 | 1.4200 | 1.4200 | 24,500 |
| 28 Mar 2024 | 1.3900 | 1.4200 | 1.3900 | 1.4200 | 1.4200 | 9,500 |
| 27 Mar 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| 27 Mar 2024 | 0.015 Dividend | |||||
| 26 Mar 2024 | 1.4100 | 1.4300 | 1.4000 | 1.4300 | 1.4150 | 7,100 |
| 25 Mar 2024 | 1.4000 | 1.4200 | 1.3900 | 1.4200 | 1.4051 | 7,800 |
| 22 Mar 2024 | 1.4300 | 1.4400 | 1.4100 | 1.4300 | 1.4150 | 32,300 |
| 21 Mar 2024 | 1.4800 | 1.4800 | 1.4500 | 1.4500 | 1.4348 | 6,100 |
| 20 Mar 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4546 | - |
| 19 Mar 2024 | 1.4900 | 1.4900 | 1.4700 | 1.4700 | 1.4546 | 6,000 |
| 18 Mar 2024 | 1.5500 | 1.5500 | 1.5100 | 1.5100 | 1.4942 | 20,500 |
| 15 Mar 2024 | 1.6000 | 1.6000 | 1.5300 | 1.5600 | 1.5436 | 8,200 |
| 14 Mar 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5238 | 700 |
| 13 Mar 2024 | 1.4300 | 1.4400 | 1.4100 | 1.4400 | 1.4249 | 17,700 |
| 12 Mar 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4447 | - |
| 11 Mar 2024 | 1.4900 | 1.4900 | 1.4300 | 1.4600 | 1.4447 | 1,600 |
| 08 Mar 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5733 | - |
| 07 Mar 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5733 | - |
| 06 Mar 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5733 | 700 |
| 05 Mar 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6327 | - |
| 04 Mar 2024 | 1.6800 | 1.6800 | 1.6500 | 1.6500 | 1.6327 | 1,700 |
| 01 Mar 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6327 | - |
| 29 Feb 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6327 | - |
| 28 Feb 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6327 | - |
| 27 Feb 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6327 | 1,000 |
| 26 Feb 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6228 | 5,400 |
| 23 Feb 2024 | 1.6800 | 1.6900 | 1.6800 | 1.6900 | 1.6723 | 3,800 |
| 22 Feb 2024 | 1.6700 | 1.6800 | 1.6700 | 1.6800 | 1.6624 | 6,900 |
| 21 Feb 2024 | 1.6700 | 1.6700 | 1.6600 | 1.6700 | 1.6525 | 16,300 |
| 20 Feb 2024 | 1.6700 | 1.6900 | 1.6700 | 1.6900 | 1.6723 | 6,300 |
| 16 Feb 2024 | 1.7100 | 1.7200 | 1.7100 | 1.7200 | 1.7020 | 5,700 |
| 15 Feb 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6723 | - |
| 14 Feb 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6723 | 10,000 |
| 13 Feb 2024 | 1.7000 | 1.7100 | 1.6900 | 1.7100 | 1.6921 | 10,800 |
| 12 Feb 2024 | 1.7200 | 1.7600 | 1.7200 | 1.7400 | 1.7217 | 17,800 |
| 09 Feb 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6822 | 1,000 |
| 08 Feb 2024 | 1.7300 | 1.7900 | 1.7000 | 1.7000 | 1.6822 | 46,600 |
| 07 Feb 2024 | 1.7400 | 1.7800 | 1.7200 | 1.7300 | 1.7119 | 21,300 |
| 06 Feb 2024 | 1.7600 | 1.7600 | 1.7400 | 1.7400 | 1.7217 | 3,300 |
| 05 Feb 2024 | 1.6300 | 1.7700 | 1.6300 | 1.7700 | 1.7514 | 38,500 |
| 02 Feb 2024 | 1.6500 | 1.6800 | 1.6300 | 1.6500 | 1.6327 | 16,400 |
| 01 Feb 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4645 | - |
| 31 Jan 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4645 | - |
| 30 Jan 2024 | 1.4900 | 1.4900 | 1.4800 | 1.4800 | 1.4645 | 2,600 |
| 29 Jan 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4447 | - |
| 26 Jan 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4447 | - |
| 25 Jan 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4447 | - |
| 24 Jan 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4447 | - |
| 23 Jan 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4447 | - |
| 22 Jan 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4447 | - |
| 19 Jan 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4447 | - |
| 18 Jan 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4447 | 200 |
| 17 Jan 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4249 | 1,600 |
| 16 Jan 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4051 | 2,700 |
| 12 Jan 2024 | 1.4400 | 1.4700 | 1.4400 | 1.4600 | 1.4447 | 2,800 |
| 11 Jan 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4744 | - |
| 10 Jan 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4744 | - |
| 09 Jan 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4744 | - |
| 08 Jan 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4744 | - |
| 05 Jan 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4744 | 3,400 |
| 04 Jan 2024 | 1.4900 | 1.4900 | 1.4800 | 1.4900 | 1.4744 | 6,100 |
| 03 Jan 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.4843 | - |
| 02 Jan 2024 | 1.5300 | 1.5300 | 1.4900 | 1.5000 | 1.4843 | 19,500 |
| 29 Dec 2023 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5140 | - |
| 28 Dec 2023 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5140 | 600 |
| 28 Dec 2023 | 0.008 Dividend | |||||
| 27 Dec 2023 | 1.5400 | 1.5400 | 1.5300 | 1.5300 | 1.5060 | 7,900 |
| 26 Dec 2023 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5257 | 6,000 |
| 22 Dec 2023 | 1.5000 | 1.5100 | 1.5000 | 1.5000 | 1.4765 | 19,600 |
| 21 Dec 2023 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4667 | - |
| 20 Dec 2023 | 1.5000 | 1.5000 | 1.4900 | 1.4900 | 1.4667 | 1,000 |
| 19 Dec 2023 | 1.4300 | 1.5000 | 1.4300 | 1.4800 | 1.4568 | 85,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.