ClubCorp Inc. (MYCC)
NYSE: MYCC
· Real-Time Price · USD
17.10
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
MYCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2017 | 17.15 | 17.15 | 17.10 | 17.10 | 17.10 | -0.29% | 1,318,879 |
| Sep 15, 2017 | 17.10 | 17.25 | 17.08 | 17.15 | 17.15 | 0.29% | 5,148,229 |
| Sep 14, 2017 | 17.10 | 17.10 | 17.08 | 17.10 | 17.10 | 0.29% | 796,989 |
| Sep 13, 2017 | 17.10 | 17.10 | 17.05 | 17.05 | 17.05 | -0.29% | 1,600,673 |
| Sep 12, 2017 | 17.10 | 17.10 | 17.05 | 17.10 | 17.10 | 0.00% | 957,993 |
| Sep 11, 2017 | 17.05 | 17.10 | 17.02 | 17.10 | 17.10 | 0.29% | 2,290,269 |
| Sep 8, 2017 | 17.00 | 17.05 | 17.00 | 17.05 | 17.05 | 0.89% | 3,719,444 |
| Sep 7, 2017 | 16.90 | 16.92 | 16.85 | 16.90 | 16.90 | 0.00% | 602,632 |
| Sep 6, 2017 | 16.95 | 17.00 | 16.75 | 16.90 | 16.90 | -0.29% | 3,813,939 |
| Sep 5, 2017 | 17.00 | 17.02 | 16.95 | 16.95 | 16.95 | -0.29% | 2,658,736 |
| Sep 1, 2017 | 17.00 | 17.00 | 16.95 | 17.00 | 17.00 | 0.00% | 797,496 |
| Aug 31, 2017 | 17.00 | 17.00 | 16.95 | 17.00 | 17.00 | 0.29% | 1,392,298 |
| Aug 30, 2017 | 16.90 | 17.00 | 16.90 | 16.95 | 16.95 | 0.30% | 1,703,863 |
| Aug 29, 2017 | 16.85 | 16.95 | 16.80 | 16.90 | 16.90 | 0.30% | 4,389,653 |
| Aug 28, 2017 | 16.95 | 16.98 | 16.55 | 16.85 | 16.85 | -1.17% | 19,112,010 |
| Aug 25, 2017 | 17.10 | 17.10 | 17.05 | 17.05 | 17.05 | -0.29% | 290,804 |
| Aug 24, 2017 | 17.10 | 17.10 | 17.05 | 17.10 | 17.10 | 0.00% | 227,947 |
| Aug 23, 2017 | 17.00 | 17.10 | 17.00 | 17.10 | 17.10 | 0.59% | 538,536 |
| Aug 22, 2017 | 17.00 | 17.05 | 17.00 | 17.00 | 17.00 | 0.00% | 371,279 |
| Aug 21, 2017 | 17.00 | 17.05 | 17.00 | 17.00 | 17.00 | 0.00% | 573,517 |