Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Madison Covered (MCN.US) Share Price

Price $5.80 on 03-04-2026 at 22:47:28
Change $-0.03 -0.52%
Buy $6.20
Sell $5.79
Last Trade: -
Day's Volume: 4,728
Last Close: $5.803
Open: $5.83
ISIN: US5574371002
Day's Range $5.80 - $5.83
52wk Range: $5.165 - $6.38
Market Capitalisation: $123.74m
VWAP: $5.829348
Shares in Issue: 21.12m

Madison Covered (MCN.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Madison Covered trades

Madison Covered (MCN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 5.83 5.83 5.80 5.803 4,728
2nd Apr 2026 (Thu) 5.83 5.83 5.80 5.803 4,728
1st Apr 2026 (Wed) 5.86 5.86 5.805 5.86 2,054
31st Mar 2026 (Tue) 5.79 5.83 5.78 5.83 200
30th Mar 2026 (Mon) 5.71 5.71 5.67 5.70 645
27th Mar 2026 (Fri) 5.77 5.77 5.70 5.705 4,443
26th Mar 2026 (Thu) 5.80 5.80 5.75 5.77 1,743
25th Mar 2026 (Wed) 5.81 5.82 5.81 5.82 2
24th Mar 2026 (Tue) 5.81 5.81 5.80 5.80 1,625
23rd Mar 2026 (Mon) 5.81 5.81 5.81 5.79 108
20th Mar 2026 (Fri) 5.79 5.79 5.72 5.75 2,269
19th Mar 2026 (Thu) 5.82 5.82 5.79 5.80 2,731
18th Mar 2026 (Wed) 5.92 5.92 5.89 5.85 305
17th Mar 2026 (Tue) 5.92 5.92 5.88 5.90 1,100
16th Mar 2026 (Mon) 5.93 5.94 5.89 5.89 15
13th Mar 2026 (Fri) 5.88 5.88 5.88 5.89 17
12th Mar 2026 (Thu) 5.94 5.955 5.90 5.91 137
11th Mar 2026 (Wed) 5.97 5.97 5.96 5.95 117
10th Mar 2026 (Tue) 5.97 5.97 5.93 5.93 2,833
9th Mar 2026 (Mon) 5.91 5.96 5.91 5.95 3,797
6th Mar 2026 (Fri) 6.02 6.02 6.00 5.99 10
5th Mar 2026 (Thu) 6.10 6.12 6.03 6.03 641
See more Madison Covered price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered