Mestek, Inc. - Price History
Stock symbol MCCK is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for MCCK (Mestek, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $22 | $22 |
| November 2023 | $22 | $22 |
| October 2023 | $19.75 | $19.75 |
| September 2023 | $22.50 | $22.50 |
| August 2023 | $22 | $22 |
| July 2023 | $21 | $21 |
| June 2023 | $20 | $20 |
| May 2023 | $21 | $21 |
| April 2023 | $23 | $23 |
| March 2023 | $20 | $20 |
| February 2023 | $25 | $25 |
| January 2023 | $24.20 | $24.20 |
| December 2022 | $26.10 | $26.10 |
| November 2022 | $26.10 | $26.10 |
| October 2022 | $24 | $24 |
| September 2022 | $26 | $26 |
| August 2022 | $30.15 | $30.15 |
| July 2022 | $30 | $30 |
| June 2022 | $30 | $30 |
| May 2022 | $30 | $30 |
| April 2022 | $31.64 | $31.64 |
| March 2022 | $32.25 | $32.25 |
| February 2022 | $32.25 | $32.25 |
| January 2022 | $31 | $31 |
| December 2021 | $32 | $32 |
| November 2021 | $32 | $32 |
| October 2021 | $32.75 | $32.75 |
| September 2021 | $30 | $30 |
| August 2021 | $32.50 | $32.50 |
| July 2021 | $32 | $32 |
| June 2021 | $29.25 | $29.25 |
| May 2021 | $29.56 | $29.56 |
| April 2021 | $32.75 | $32.75 |
| March 2021 | $31.70 | $31.70 |
| February 2021 | $31.60 | $31.60 |
| January 2021 | $30 | $30 |
| December 2020 | $28.20 | $28.20 |
| November 2020 | $29.74 | $29.74 |
| October 2020 | $28.31 | $28.31 |
| September 2020 | $29 | $29 |
| August 2020 | $29 | $29 |
| July 2020 | $27.50 | $27.50 |
| June 2020 | $28 | $28 |
| May 2020 | $24.03 | $24.03 |
| April 2020 | $24.50 | $24.50 |
| March 2020 | $23.50 | $23.50 |
| February 2020 | $30 | $30 |
| January 2020 | $29.50 | $29.50 |
| December 2019 | $30.95 | $30.95 |
| November 2019 | $29.60 | $29.60 |
| October 2019 | $29 | $29 |
| September 2019 | $30 | $30 |
| August 2019 | $29 | $29 |
| July 2019 | $28.30 | $28.30 |
| June 2019 | $28.25 | $28.25 |
| May 2019 | $27.50 | $27.50 |
| April 2019 | $27.61 | $27.61 |
| March 2019 | $28 | $28 |
| February 2019 | $28.50 | $28.50 |
| January 2019 | $29.50 | $29.50 |
| December 2018 | $28.79 | $28.79 |
| November 2018 | $29.10 | $29.10 |
| October 2018 | $34.95 | $34.95 |
| September 2018 | $30.10 | $30.10 |
| August 2018 | $30.30 | $30.30 |
| July 2018 | $30.50 | $30.50 |
| June 2018 | $31 | $31 |
| May 2018 | $31.50 | $31.50 |
| April 2018 | $30 | $30 |
| March 2018 | $30.25 | $30.25 |
| February 2018 | $31.05 | $31.05 |
| January 2018 | $29.50 | $29.50 |
| December 2017 | $29.10 | $29.10 |
| November 2017 | $27.75 | $27.75 |
| October 2017 | $28.45 | $28.45 |
| September 2017 | $28.25 | $28.25 |
| August 2017 | $26.51 | $26.51 |
| July 2017 | $30 | $30 |
| June 2017 | $27 | $27 |
| May 2017 | $26 | $26 |
| April 2017 | $26 | $26 |
| March 2017 | $25 | $25 |
| February 2017 | $26.60 | $26.60 |
| January 2017 | $25.61 | $25.61 |
| December 2016 | $24 | $24 |
| November 2016 | $23.90 | $23.90 |
| October 2016 | $21.50 | $21.50 |
| September 2016 | $20.50 | $20.50 |
| August 2016 | $19.95 | $19.95 |
| July 2016 | $21.50 | $21.50 |
| June 2016 | $20.40 | $20.40 |
| May 2016 | $18 | $18 |
| April 2016 | $18 | $18 |
| March 2016 | $17.85 | $17.85 |
| February 2016 | $19 | $19 |
| January 2016 | $19 | $19 |
| December 2015 | $21 | $21 |
| November 2015 | $21 | $21 |
| October 2015 | $20.25 | $20.25 |
| September 2015 | $20.50 | $20.50 |
| August 2015 | $23.50 | $23.50 |
| July 2015 | $21.31 | $21.31 |
| June 2015 | $23.31 | $23.31 |
| May 2015 | $21.50 | $21.50 |
| April 2015 | $21.50 | $21.50 |
| March 2015 | $21.50 | $21.50 |
| February 2015 | $21.50 | $21.50 |
| January 2015 | $21 | $21 |
| December 2014 | $19.50 | $19.50 |
| November 2014 | $20 | $20 |
| October 2014 | $19.26 | $19.26 |
| September 2014 | $20 | $20 |
| August 2014 | $19.25 | $19.25 |
| July 2014 | $18 | $18 |
| June 2014 | $20 | $20 |
| May 2014 | $17.25 | $17.25 |
| April 2014 | $17.25 | $17.25 |
| March 2014 | $16.90 | $16.90 |
| February 2014 | $16.61 | $16.61 |
| January 2014 | $17.25 | $17.25 |
| December 2013 | $17.25 | $17.25 |
| November 2013 | $16 | $16 |
| October 2013 | $15.75 | $15.75 |
| September 2013 | $15.20 | $15.20 |
| August 2013 | $15.25 | $15.25 |
| July 2013 | $14.25 | $14.25 |
| June 2013 | $14.25 | $14.25 |
| May 2013 | $14.20 | $14.20 |
| April 2013 | $13.75 | $13.75 |
| March 2013 | $12.50 | $12.50 |
| February 2013 | $15.51 | $15.51 |
| January 2013 | $15.51 | $15.51 |
| December 2012 | $14.69 | $14.69 |
| November 2012 | $11.31 | $14.25 |
| October 2012 | $12.62 | $15.90 |
| September 2012 | $11.03 | $13.90 |
| August 2012 | $10 | $12.60 |
| July 2012 | $10 | $12.60 |
| June 2012 | $10.71 | $13.50 |
| May 2012 | $9.72 | $12.25 |
| April 2012 | $9.58 | $12.08 |
| March 2012 | $9.52 | $12 |
| February 2012 | $9.52 | $12 |
| January 2012 | $9.52 | $12 |
| December 2011 | $8.23 | $10.37 |
| November 2011 | $8.37 | $10.55 |
| October 2011 | $7.38 | $9.30 |
| September 2011 | $7.38 | $9.30 |
| August 2011 | $7.22 | $9.10 |
| July 2011 | $8.13 | $10.25 |
| June 2011 | $7.14 | $9 |
| May 2011 | $7.10 | $8.95 |
| April 2011 | $7.10 | $8.95 |
| March 2011 | $6.66 | $8.40 |
| February 2011 | $7.70 | $9.70 |
| January 2011 | $7.74 | $9.75 |
| December 2010 | $7.30 | $9.20 |
| November 2010 | $7.14 | $9 |
| October 2010 | $7.14 | $9 |
| September 2010 | $6.66 | $8.40 |
| August 2010 | $7.74 | $9.75 |
| July 2010 | $7.74 | $9.75 |
| June 2010 | $7.18 | $9.05 |
| May 2010 | $6.98 | $8.80 |
| April 2010 | $6.39 | $8.05 |
| March 2010 | $6.47 | $8.15 |
| February 2010 | $6.03 | $7.60 |
| January 2010 | $6.15 | $7.75 |
| December 2009 | $5.79 | $7.30 |
| November 2009 | $5.95 | $7.50 |
| October 2009 | $6.15 | $7.75 |
| September 2009 | $4.80 | $6.05 |
| August 2009 | $4.96 | $6.25 |
| July 2009 | $4.36 | $5.50 |
| June 2009 | $3.97 | $5 |
| May 2009 | $5.36 | $6.75 |
| April 2009 | $4.96 | $6.25 |
| March 2009 | $4.96 | $6.25 |
| February 2009 | $5.55 | $7 |
| January 2009 | $5.55 | $7 |
| December 2008 | $6.35 | $8 |
| November 2008 | $6.35 | $8 |
| October 2008 | $6.35 | $8 |
| September 2008 | $8.33 | $10.50 |
| August 2008 | $8.21 | $10.35 |
| July 2008 | $8.73 | $11 |
| June 2008 | $8.73 | $11 |
| May 2008 | $8.74 | $11.01 |
| April 2008 | $8.73 | $11 |
| March 2008 | $9.72 | $12.25 |
| February 2008 | $9.92 | $12.50 |
| January 2008 | $10.12 | $12.75 |
MCCK
Price: $22
52 week price:
Dividend Yield: 2.29%
Payout Ratio Range:
Earnings Per Share: 3.78 USD
P/E Ratio: 14.60
Exchange: PNK
Sector: Industrials
Industry: Building Products & Equipment
Volume: 2000
Ebitda: 24.9 millionMarket Capitalization: 151.4 million