|
Closing price on 3/17/2026
|
|
| Open |
26.20 |
| High |
26.20 |
| Low |
25.90 |
| Volume |
8,500 |
| Split-adjusted Price |
26.00 |
There is no data on 3/18/2026. Display data on 3/17/2026 instead.
|
|
MCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2026
|
0.00 / 0.00%
|
26.20
|
26.20
|
25.90
|
26.00
|
26.08
|
26.00
|
8,500
|
|
|
3/16/2026
|
+0.55 / +2.16%
|
25.50
|
26.00
|
25.45
|
26.00
|
25.69
|
26.00
|
9,800
|
|
|
3/13/2026
|
-0.25 / -0.97%
|
25.40
|
26.45
|
25.20
|
25.45
|
25.76
|
25.45
|
20,000
|
|
|
3/12/2026
|
-0.05 / -0.19%
|
25.75
|
25.90
|
25.50
|
25.70
|
25.65
|
25.70
|
13,200
|
|
|
3/11/2026
|
+0.15 / +0.59%
|
26.00
|
26.25
|
25.60
|
25.75
|
25.78
|
25.75
|
21,300
|
|
|
3/10/2026
|
+1.00 / +4.07%
|
24.75
|
25.60
|
24.75
|
25.60
|
25.32
|
25.60
|
31,900
|
|
|
3/9/2026
|
-1.85 / -6.99%
|
25.60
|
26.00
|
24.60
|
24.60
|
24.79
|
24.60
|
125,000
|
|
|
3/6/2026
|
-0.05 / -0.19%
|
26.55
|
26.60
|
25.80
|
26.45
|
26.38
|
26.45
|
16,900
|
|
|
3/5/2026
|
0.00 / 0.00%
|
27.35
|
27.35
|
26.50
|
26.50
|
26.61
|
26.50
|
14,100
|
|
|
3/4/2026
|
-0.30 / -1.12%
|
26.80
|
26.80
|
26.40
|
26.50
|
26.52
|
26.50
|
34,400
|
|
|
3/3/2026
|
0.00 / 0.00%
|
26.80
|
27.00
|
26.80
|
26.80
|
26.81
|
26.80
|
16,700
|
|
|
3/2/2026
|
-0.40 / -1.47%
|
27.15
|
27.15
|
26.80
|
26.80
|
26.97
|
26.80
|
31,000
|
|
|
2/27/2026
|
-0.20 / -0.73%
|
27.50
|
27.50
|
27.20
|
27.20
|
27.28
|
27.20
|
15,100
|
|
|
2/26/2026
|
+0.15 / +0.55%
|
27.20
|
27.40
|
27.20
|
27.40
|
27.33
|
27.40
|
10,900
|
|
|
2/25/2026
|
0.00 / 0.00%
|
27.30
|
27.40
|
27.25
|
27.25
|
27.30
|
27.25
|
28,400
|
|
|
2/24/2026
|
-0.10 / -0.37%
|
27.25
|
27.30
|
27.15
|
27.25
|
27.25
|
27.25
|
17,000
|
|
|
2/23/2026
|
+0.25 / +0.92%
|
27.50
|
27.50
|
27.10
|
27.35
|
27.15
|
27.35
|
11,500
|
|
|
2/13/2026
|
-0.20 / -0.73%
|
27.00
|
27.30
|
27.00
|
27.10
|
27.15
|
27.10
|
12,500
|
|
|
2/12/2026
|
+0.10 / +0.37%
|
27.40
|
27.40
|
27.05
|
27.30
|
27.14
|
27.30
|
5,300
|
|
|
2/11/2026
|
+0.05 / +0.18%
|
27.15
|
27.50
|
27.15
|
27.20
|
27.28
|
27.20
|
17,800
|
|
|
2/10/2026
|
+0.15 / +0.56%
|
26.85
|
27.20
|
26.85
|
27.15
|
27.01
|
27.15
|
10,700
|
|
|
2/9/2026
|
0.00 / 0.00%
|
26.95
|
27.40
|
26.95
|
27.00
|
26.98
|
27.00
|
14,600
|
|
|
2/6/2026
|
-0.20 / -0.74%
|
27.15
|
27.40
|
26.85
|
27.00
|
26.99
|
27.00
|
23,300
|
|
|
2/5/2026
|
-0.25 / -0.91%
|
27.45
|
27.45
|
27.20
|
27.20
|
27.31
|
27.20
|
13,200
|
|
|
2/4/2026
|
+0.05 / +0.18%
|
27.40
|
27.45
|
27.20
|
27.45
|
27.34
|
27.45
|
12,600
|
|
|
2/3/2026
|
+0.15 / +0.55%
|
27.20
|
27.40
|
27.10
|
27.40
|
27.24
|
27.40
|
55,900
|
|
|
2/2/2026
|
-0.15 / -0.55%
|
27.20
|
27.55
|
27.10
|
27.25
|
27.27
|
27.25
|
13,600
|
|
|
1/30/2026
|
-0.10 / -0.36%
|
27.70
|
27.70
|
27.05
|
27.40
|
27.16
|
27.40
|
30,200
|
|
|
1/29/2026
|
+0.20 / +0.73%
|
27.65
|
27.65
|
27.20
|
27.50
|
27.42
|
27.50
|
12,400
|
|
|
1/28/2026
|
0.00 / 0.00%
|
27.80
|
27.80
|
27.10
|
27.30
|
27.27
|
27.30
|
15,900
|
|
|