Close
Company Search
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!

Pacer S&p Midca (MCOW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 18.35 18.377 18.35 18.377 147
2nd Apr 2026 (Thu) 18.35 18.377 18.35 18.377 147
1st Apr 2026 (Wed) 18.35 18.39 18.35 18.363 2,172
31st Mar 2026 (Tue) 18.21 18.21 18.1644 18.1644 0
30th Mar 2026 (Mon) 18.21 18.21 17.6975 17.6975 5
27th Mar 2026 (Fri) 18.21 18.21 17.8364 17.8364 2
26th Mar 2026 (Thu) 18.21 18.249 18.21 18.249 0
25th Mar 2026 (Wed) 18.21 18.5002 18.21 18.5002 0
24th Mar 2026 (Tue) 18.21 18.3944 18.21 18.3944 0
23rd Mar 2026 (Mon) 18.21 18.4256 18.21 18.4256 0
20th Mar 2026 (Fri) 18.21 18.21 18.0814 18.0814 0
19th Mar 2026 (Thu) 18.21 18.43 18.21 18.43 0
18th Mar 2026 (Wed) 18.21 18.4117 18.21 18.4117 0
17th Mar 2026 (Tue) 18.21 18.5339 18.21 18.5339 0
16th Mar 2026 (Mon) 18.21 18.4075 18.21 18.4075 0
13th Mar 2026 (Fri) 18.21 18.21 18.21 18.28 1,200
12th Mar 2026 (Thu) 18.38 18.45 18.38 18.22 3,401
11th Mar 2026 (Wed) 19.41 19.41 18.6812 18.6812 0
10th Mar 2026 (Tue) 19.41 19.41 18.6812 18.6812 1
9th Mar 2026 (Mon) 19.41 19.41 18.917 18.917 0
6th Mar 2026 (Fri) 19.41 19.41 18.7939 18.7939 3
5th Mar 2026 (Thu) 19.41 19.41 19.1139 19.1139 0
4th Mar 2026 (Wed) 19.41 19.41 19.2825 19.2825 0
3rd Mar 2026 (Tue) 19.41 19.41 19.2639 19.2639 1
2nd Mar 2026 (Mon) 19.41 19.4978 19.41 19.4978 18
27th Feb 2026 (Fri) 19.41 19.41 19.3773 19.3773 0
26th Feb 2026 (Thu) 19.41 19.41 19.38 19.5765 402
25th Feb 2026 (Wed) 19.60 19.60 19.5196 19.5196 0
24th Feb 2026 (Tue) 19.60 19.60 19.3777 19.3777 0
23rd Feb 2026 (Mon) 19.60 19.60 19.1457 19.1457 2
20th Feb 2026 (Fri) 19.60 19.60 19.60 19.7124 102
19th Feb 2026 (Thu) 19.59 19.59 19.53 19.6793 200
18th Feb 2026 (Wed) 19.41 19.7695 19.41 19.7695 12
17th Feb 2026 (Tue) 19.41 19.5899 19.41 19.5899 0
16th Feb 2026 (Mon) 19.41 19.5825 19.41 19.5825 0
13th Feb 2026 (Fri) 19.41 19.5825 19.41 19.5825 0
12th Feb 2026 (Thu) 19.41 19.41 19.41 19.3859 131
11th Feb 2026 (Wed) 19.67 19.73 19.67 19.72 298
10th Feb 2026 (Tue) 19.89 19.89 19.86 19.873 1,300
9th Feb 2026 (Mon) 19.92 19.92 19.92 19.9105 100
6th Feb 2026 (Fri) 19.61 19.61 19.61 19.8401 0
5th Feb 2026 (Thu) 19.65 19.68 19.49 19.37 600
FTSE 100 Latest
Value10,436.29
Change71.50