Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Delayed Quote USD

Mill City Ventures III, Ltd. (MCVT)

Compare
1.4200
+0.0700
+(5.19%)
At close: April 11 at 4:00:00 PM EDT
1.4350
+0.01
+(1.06%)
After hours: April 11 at 7:59:04 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20251.35001.44701.31001.42001.420025,900
Apr 10, 20251.40301.44001.35001.35001.350019,200
Apr 9, 20251.32001.42001.30001.40001.400036,400
Apr 8, 20251.30001.35001.30001.32001.320043,000
Apr 7, 20251.25001.31601.20001.30001.300031,500
Apr 4, 20251.53001.55001.13001.29001.2900164,800
Apr 3, 20251.61001.71001.54801.56001.560012,800
Apr 2, 20251.60001.70001.60001.64001.640018,300
Apr 1, 20251.64901.67101.60001.60401.604029,700
Mar 31, 20251.61001.65001.60001.61501.615014,300
Mar 28, 20251.80001.80001.60001.66001.660069,700
Mar 27, 20251.80001.83001.77001.78001.780018,200
Mar 26, 20251.81001.85001.78001.78001.780024,700
Mar 25, 20251.81001.85001.81001.81001.810015,700
Mar 24, 20251.80101.87001.80101.82001.820027,700
Mar 21, 20251.88001.88501.77001.80001.800046,300
Mar 20, 20251.87501.92001.82001.82001.820023,500
Mar 19, 20251.80001.98001.78101.87001.8700104,500
Mar 18, 20251.86001.91001.81001.81001.810029,200
Mar 17, 20251.90001.90001.85001.85001.850039,200
Mar 14, 20251.92001.98901.91001.91401.9140209,300
Mar 13, 20251.90101.96901.85001.92001.9200176,200
Mar 12, 20251.82001.93001.79001.93001.9300214,200
Mar 11, 20251.77201.85001.77201.81001.810075,500
Mar 10, 20251.95001.99001.68001.81001.8100136,400
Mar 7, 20251.95001.95001.86001.88401.884083,700
Mar 6, 20251.95001.98501.90601.95501.955013,600
Mar 5, 20251.95001.95001.89001.94001.940054,000
Mar 4, 20251.90001.95501.87001.95001.950080,800
Mar 3, 20251.96001.98001.90001.90001.900097,300
Feb 28, 20251.95001.99001.90001.97001.970053,400
Feb 27, 20251.97002.01001.95001.99001.990078,700
Feb 26, 20251.99002.01001.92101.99001.990072,200
Feb 25, 20251.92002.00001.92001.95001.950051,000
Feb 24, 20251.96002.04001.91001.95001.9500151,800
Feb 21, 20252.08002.23001.96002.04002.0400414,600
Feb 20, 20252.50002.82002.26002.30002.30005,418,500
Feb 19, 20251.95002.18001.80502.17902.17901,089,500
Feb 18, 20251.99001.99001.85701.95001.950039,300
Feb 14, 20251.80001.95001.78001.95001.950094,100
Feb 13, 20251.93002.10001.65001.80001.8000282,900
Feb 12, 20251.96702.01201.86001.91001.9100151,100
Feb 11, 20252.20002.30001.90001.95001.9500320,200
Feb 10, 20252.51002.60002.20002.24002.2400137,100
Feb 7, 20252.72002.76002.52002.55002.5500107,200
Feb 6, 20252.87002.87002.55002.68002.6800165,600
Feb 5, 20252.95002.99002.65002.78702.787074,800
Feb 4, 20252.95503.09002.80002.95002.950076,400
Feb 3, 20253.05003.10002.84003.01003.0100119,400
Jan 31, 20253.05003.18203.03003.06003.060062,400
Jan 30, 20253.10003.15003.01103.04003.040067,200
Jan 29, 20253.10003.20002.99003.07503.0750244,400
Jan 28, 20252.77003.14002.71003.13003.1300251,100
Jan 27, 20252.78002.87002.60002.65002.650044,100
Jan 24, 20252.65002.94902.38002.78002.7800180,100
Jan 23, 20252.84002.85902.45002.65802.6580134,900
Jan 22, 20252.98003.00002.70002.82002.8200192,000
Jan 21, 20252.79003.05902.69003.01003.0100282,900
Jan 17, 20252.57002.81002.35002.80002.8000237,600
Jan 16, 20252.65002.78002.29002.50002.5000155,800
Jan 15, 20252.71002.92902.56002.69002.6900207,500
Jan 14, 20253.05003.15002.45002.68002.6800414,600
Jan 13, 20253.25003.29002.85203.20003.2000479,300
Jan 10, 20252.75003.49002.53003.23003.2300956,800
Jan 8, 20253.09003.29201.90002.83002.83001,797,700
Jan 7, 20252.80003.15002.55003.11003.11001,885,100
Jan 6, 20252.00002.35001.96602.26002.2600264,700
Jan 3, 20252.00002.00001.99001.99001.9900900
Jan 2, 20251.93202.00001.93201.96001.96003,500
Dec 31, 20242.00002.00001.94601.95201.9520800
Dec 30, 20241.94001.96001.94001.95001.95002,600
Dec 27, 20242.00002.00001.95001.96001.96001,400
Dec 26, 20241.91002.00001.90001.97001.97003,500
Dec 24, 20241.99002.06001.91001.91001.910011,000
Dec 23, 20241.99001.99001.96001.98001.9800700
Dec 20, 20241.93001.99001.91001.99001.99006,700
Dec 19, 20241.92002.05001.92001.97001.97003,900
Dec 18, 20241.93001.93001.93001.93001.93001,800
Dec 17, 20242.00002.00001.95001.95001.95004,200
Dec 16, 20241.99001.99001.91001.96001.96008,500
Dec 13, 20241.95001.95001.92601.92601.9260300
Dec 12, 20241.92601.99001.92601.92601.92601,300
Dec 11, 20241.95001.96901.91001.91001.91005,800
Dec 10, 20241.97001.99001.95001.97101.97107,500
Dec 9, 20241.88001.95001.88001.91001.91003,800
Dec 6, 20242.01002.01001.91001.91001.91006,400
Dec 5, 20241.98002.04001.95002.04002.04002,900
Dec 4, 20242.01002.02202.00002.00002.00006,100
Dec 3, 20242.09002.09002.00002.00402.0040900
Dec 2, 20242.01002.04301.91002.00002.00008,700
Nov 29, 20242.04002.05001.97001.98001.98004,100
Nov 27, 20242.05002.06002.00002.00502.00502,000
Nov 26, 20241.86802.20001.86301.95701.957029,400
Nov 25, 20241.78501.85001.75501.82001.82006,400
Nov 22, 20241.79001.90001.74601.90001.90002,000
Nov 21, 20241.78001.85001.77001.85001.85008,800
Nov 20, 20241.80001.80001.76001.79001.790010,700
Nov 19, 20241.88001.90001.80001.82001.82003,800
Nov 18, 20241.87001.92001.87001.92001.92004,900
Nov 15, 20241.87801.95001.87001.95001.95005,600
Nov 14, 20241.96001.96001.96001.96001.9600300
Nov 13, 20241.95001.96001.88001.94001.940012,300
Nov 12, 20242.00002.04901.92501.99001.990026,000
Nov 11, 20242.07002.07002.00002.00002.000015,500
Nov 8, 20242.09002.09101.95001.95001.950010,700
Nov 7, 20242.13502.20002.06002.06702.06706,500
Nov 6, 20242.08002.18002.07002.18002.18007,700
Nov 5, 20242.19002.19002.06002.07002.07008,800
Nov 4, 20242.06002.19002.06002.19002.19005,500
Nov 1, 20242.06002.06002.06002.06002.0600-
Oct 31, 20242.07002.12502.06002.06002.06001,200
Oct 30, 20242.09002.09002.06002.06002.06003,900
Oct 29, 20242.08002.09001.97002.07002.070010,100
Oct 28, 20242.09002.11002.05002.11002.11002,300
Oct 25, 20242.08002.14002.08002.14002.1400700
Oct 24, 20242.14002.14502.08002.08002.080013,700
Oct 23, 20242.15002.20002.08002.11002.110013,600
Oct 22, 20242.07002.19002.05202.19002.19007,300
Oct 21, 20242.08002.10002.05002.07602.07607,000
Oct 18, 20242.10002.23902.00002.06002.060016,300
Oct 17, 20242.06002.21002.03002.19502.195022,200
Oct 16, 20241.95002.11001.95002.11002.110066,500
Oct 15, 20241.96002.02201.95002.00502.00505,700
Oct 14, 20241.95002.02001.95001.96001.96007,600
Oct 11, 20241.96001.99501.95001.95001.95006,200
Oct 10, 20241.98002.03001.88001.97501.975019,500
Oct 9, 20241.91002.06401.86002.01002.010030,100
Oct 8, 20242.09002.09001.90001.94001.94009,700
Oct 7, 20242.20002.20001.89901.96001.960047,000
Oct 4, 20242.13002.19802.13002.13002.130020,300
Oct 3, 20242.24002.24002.16002.16002.160010,600
Oct 2, 20242.26002.26002.17002.26002.260016,200
Oct 1, 20242.35002.35002.20002.22502.225028,100
Sep 30, 20242.31002.46602.20002.25002.250058,500
Sep 27, 20242.25002.43902.25002.31002.310050,000
Sep 26, 20242.38002.44002.22602.25002.250055,800
Sep 25, 20242.41002.48902.31002.44002.440040,700
Sep 24, 20242.53002.54802.15002.35002.3500146,100
Sep 23, 20242.85002.88002.43002.59002.5900137,400
Sep 20, 20243.36003.42002.62002.90002.9000189,100
Sep 19, 20243.45003.57003.21003.48003.4800113,400
Sep 18, 20243.55003.62003.00003.37003.3700201,900
Sep 17, 20243.63003.70003.30003.56003.5600515,600
Sep 16, 20243.82003.88003.12003.44003.4400747,500
Sep 13, 20242.92003.37002.85103.20003.2000264,500
Sep 12, 20242.90003.01602.83002.91002.910047,300
Sep 11, 20242.81002.89002.65002.65002.650010,400
Sep 10, 20242.85002.93002.75002.75002.75001,900
Sep 9, 20242.81002.83002.78002.83002.83009,100
Sep 6, 20242.80002.80002.66002.71002.71001,500
Sep 5, 20242.64002.64002.64002.64002.6400500
Sep 4, 20242.75002.85002.62002.64002.640011,000
Sep 3, 20242.80002.90002.68002.74002.74006,200
Aug 30, 20242.82002.91002.61002.91002.910019,000
Aug 29, 20242.90003.50002.67502.81002.810046,900
Aug 28, 20242.71002.77002.71002.77002.77008,500
Aug 27, 20242.80602.80602.80602.80602.8060500
Aug 26, 20242.74002.89002.52102.56002.56003,000
Aug 23, 20242.55002.55002.55002.55002.5500400
Aug 22, 20242.83002.85002.52002.53002.53005,700
Aug 21, 20242.84502.86002.52002.52002.520023,300
Aug 20, 20242.75802.81302.52002.78002.78004,800
Aug 19, 20242.52002.52002.52002.52002.5200200
Aug 16, 20242.49002.49002.49002.49002.4900200
Aug 15, 20242.49002.49002.49002.49002.4900-
Aug 14, 20242.49002.49002.49002.49002.4900-
Aug 13, 20242.49002.49002.49002.49002.4900300
Aug 12, 20242.69502.85002.49002.49002.49003,000
Aug 9, 20242.57002.57002.57002.57002.5700-
Aug 8, 20242.69502.69502.57002.57002.5700200
Aug 7, 20242.53002.53002.53002.53002.5300-
Aug 6, 20242.53002.53002.53002.53002.5300-
Aug 5, 20242.53002.53002.53002.53002.5300100
Aug 2, 20242.54002.54002.49002.49002.49004,000
Aug 1, 20242.56002.56002.56002.56002.5600400
Jul 31, 20242.65002.69002.55902.56002.56002,800
Jul 30, 20242.73002.73002.56002.56002.56001,700
Jul 29, 20242.52002.68002.51002.68002.6800800
Jul 26, 20242.80002.80002.50002.70002.70004,300
Jul 25, 20242.70002.72002.70002.72002.7200600
Jul 24, 20242.70002.70002.70002.70002.7000-
Jul 23, 20242.70002.70002.70002.70002.7000-
Jul 22, 20242.70002.70002.70002.70002.70001,100
Jul 19, 20242.83002.83002.83002.83002.8300-
Jul 18, 20242.70002.83002.70002.83002.83001,200
Jul 17, 20242.90002.90002.90002.90002.9000300
Jul 16, 20242.90002.90002.90002.90002.9000200
Jul 15, 20242.78002.85002.78002.85002.85001,300
Jul 12, 20242.90502.90502.90502.90502.9050-
Jul 11, 20242.76002.90502.76002.90502.9050800
Jul 10, 20242.72002.72002.72002.72002.7200300
Jul 9, 20242.87002.87002.87002.87002.8700-
Jul 8, 20242.87002.87002.87002.87002.8700200
Jul 5, 20242.92002.92002.92002.92002.9200-
Jul 3, 20242.92002.92002.92002.92002.9200-
Jul 2, 20243.03003.05002.78502.92002.92008,000
Jul 1, 20242.90002.90002.90002.90002.90001,000
Jun 28, 20242.98002.98002.98002.98002.9800300
Jun 27, 20243.00003.00002.98002.98002.9800700
Jun 26, 20242.87002.89002.87002.89002.89003,000
Jun 25, 20242.70002.70002.70002.70002.7000-
Jun 24, 20242.70002.70002.70002.70002.7000900
Jun 21, 20242.96302.96302.96002.96002.9600600
Jun 20, 20242.60002.60002.60002.60002.6000-
Jun 18, 20242.60002.60002.60002.60002.6000-
Jun 17, 20242.65002.65002.60002.60002.60001,200
Jun 14, 20242.65002.65002.65002.65002.6500200
Jun 13, 20242.65002.65002.65002.65002.6500300
Jun 12, 20242.80003.09002.60003.01003.01009,900
Jun 11, 20242.56002.56002.56002.56002.5600200
Jun 10, 20242.77002.77002.77002.77002.7700300
Jun 7, 20242.78002.78002.78002.78002.7800600
Jun 6, 20242.78002.78002.78002.78002.78001,300
Jun 5, 20242.80002.80002.78002.78002.78005,100
Jun 4, 20242.70002.79902.65002.70002.70004,800
Jun 3, 20242.54002.54002.54002.54002.5400300
May 31, 20242.56002.56002.54002.54002.5400600
May 30, 20242.55002.79002.55002.60002.60002,500
May 29, 20242.57002.80002.55002.55002.5500800
May 28, 20242.80002.80002.55002.55002.55001,000
May 24, 20242.53002.53002.53002.53002.5300200
May 23, 20242.55002.55002.55002.55002.5500-
May 22, 20242.54802.78102.54802.55002.5500500
May 21, 20242.80002.80002.53002.53002.5300400
May 20, 20242.60402.60402.60402.60402.60401,100
May 17, 20242.56002.80002.50002.50002.50004,900
May 16, 20242.55002.55002.50002.50002.5000600
May 15, 20242.67502.67502.67502.67502.6750900
May 14, 20242.72302.79102.72302.79102.79103,600
May 13, 20242.84102.84102.84102.84102.8410-
May 10, 20242.57002.84102.57002.84102.84102,400
May 9, 20242.69802.70002.69802.70002.70001,500
May 8, 20242.62002.94002.50102.80002.80005,300
May 7, 20242.90003.24002.76502.78002.780016,100
May 6, 20242.60002.70002.60002.70002.700015,700
May 3, 20242.50002.50002.50002.50002.5000-
May 2, 20242.50002.50002.50002.50002.5000-
May 1, 20242.50002.50002.50002.50002.5000-
Apr 30, 20242.50002.50002.50002.50002.5000400
Apr 29, 20242.60002.65002.60002.65002.65001,300
Apr 26, 20242.70002.70002.70002.70002.7000200
Apr 25, 20242.50002.50002.50002.50002.5000-
Apr 24, 20242.50002.50002.50002.50002.5000-
Apr 23, 20242.50002.50002.50002.50002.5000200
Apr 22, 20242.62502.62502.62502.62502.6250-
Apr 19, 20242.62502.62502.62502.62502.6250-
Apr 18, 20242.62502.62502.62502.62502.6250600
Apr 17, 20242.65002.65002.65002.65002.6500-
Apr 16, 20242.65002.65002.65002.65002.6500-
Apr 15, 20242.74002.74002.65002.65002.6500600
Apr 12, 20242.55002.55002.55002.55002.5500500

Related Tickers

ATLCP Atlanticus Holdings Corporation
22.14
-1.19%
 
OMCC Old Market Capital Corporation
5.95
-1.16%
 
AGM-PD Federal Agricultural Mortgage Corporation
21.49
+0.61%
 
SLMBP SLM Corporation
70.07
+0.58%
 
AIHS Senmiao Technology Limited
0.9011
+1.82%
 
CPSS Consumer Portfolio Services, Inc.
8.29
-3.94%
 
LMFA LM Funding America, Inc.
1.1700
+7.34%
 
FITY Fifty 1 Labs, Inc.
0.0041
-4.65%
 
NAVI Navient Corporation
11.01
-3.59%
 
DXF Eason Technology Limited
5.80
0.00%