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
20th May 2026 (Wed) 20.26 20.37 20.26 20.37 4,265
19th May 2026 (Tue) 19.90 19.96 19.90 19.90 301
18th May 2026 (Mon) 20.08 20.08 20.08 20.08 1,903
15th May 2026 (Fri) 19.99 19.99 19.99 20.0293 467
14th May 2026 (Thu) 20.26 20.26 20.2502 20.2502 0
13th May 2026 (Wed) 20.26 20.28 20.26 20.28 1
12th May 2026 (Tue) 20.26 20.31 20.17 20.35 500
11th May 2026 (Mon) 20.39 20.6051 20.39 20.6051 0
8th May 2026 (Fri) 20.39 20.60 20.39 20.60 0
7th May 2026 (Thu) 20.39 20.39 20.39 20.4002 100
6th May 2026 (Wed) 20.25 20.56 20.25 20.56 0
5th May 2026 (Tue) 20.25 20.25 20.25 20.2507 100
4th May 2026 (Mon) 19.67 19.7289 19.67 19.7289 25
1st May 2026 (Fri) 19.67 19.7364 19.67 19.7364 0
30th Apr 2026 (Thu) 19.67 19.69 19.67 19.69 1
29th Apr 2026 (Wed) 19.67 19.67 19.5727 19.5727 0
28th Apr 2026 (Tue) 19.67 19.67 19.5791 19.5791 0
27th Apr 2026 (Mon) 19.67 19.9423 19.67 19.9423 0
24th Apr 2026 (Fri) 19.67 20.0202 19.67 20.0202 15
23rd Apr 2026 (Thu) 19.67 19.67 19.66 19.75 1,912
22nd Apr 2026 (Wed) 19.92 19.96 19.92 19.96 0
21st Apr 2026 (Tue) 19.92 19.92 19.92 19.92 500
20th Apr 2026 (Mon) 19.80 19.88 19.79 19.9184 502
17th Apr 2026 (Fri) 19.88 19.88 19.88 19.765 500
16th Apr 2026 (Thu) 19.31 19.34 19.31 19.34 96
15th Apr 2026 (Wed) 19.31 19.31 19.31 19.2938 100
14th Apr 2026 (Tue) 19.37 19.37 19.37 19.3456 101
13th Apr 2026 (Mon) 19.00 19.1381 19.00 19.1381 55
10th Apr 2026 (Fri) 19.00 19.00 18.813 18.813 30
9th Apr 2026 (Thu) 19.00 19.00 18.9132 18.9132 0
8th Apr 2026 (Wed) 19.00 19.00 19.00 18.9618 0
7th Apr 2026 (Tue) 18.35 18.4771 18.35 18.4771 8
6th Apr 2026 (Mon) 18.35 18.4684 18.35 18.4684 7
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
FTSE 100 Latest
Value10,443.47
Change11.13