Closing price on 6/11/2025
|
|
Open |
27.75 |
High |
28.10 |
Low |
27.70 |
Volume |
4,400 |
Split-adjusted Price |
27.75 |
There is no data on 6/12/2025. Display data on 6/11/2025 instead.
|
|
MCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/11/2025
|
+0.05 / +0.18%
|
27.75
|
28.10
|
27.70
|
27.75
|
27.77
|
27.75
|
4,400
|
|
6/10/2025
|
-0.30 / -1.07%
|
28.00
|
28.05
|
27.60
|
27.70
|
27.92
|
27.70
|
11,800
|
|
6/9/2025
|
+0.10 / +0.36%
|
27.80
|
28.00
|
27.50
|
28.00
|
27.65
|
28.00
|
10,200
|
|
6/6/2025
|
-0.25 / -0.89%
|
28.00
|
28.00
|
27.70
|
27.90
|
27.77
|
27.90
|
15,800
|
|
6/5/2025
|
-0.10 / -0.35%
|
28.25
|
28.25
|
27.95
|
28.15
|
28.16
|
28.15
|
1,800
|
|
6/4/2025
|
+0.45 / +1.62%
|
28.05
|
28.45
|
27.95
|
28.25
|
28.12
|
28.25
|
31,700
|
|
6/3/2025
|
+0.35 / +1.28%
|
28.00
|
28.00
|
27.70
|
27.80
|
27.80
|
27.80
|
6,600
|
|
6/2/2025
|
-0.55 / -1.96%
|
28.00
|
28.00
|
27.40
|
27.45
|
27.56
|
27.45
|
74,900
|
|
5/30/2025
|
-0.30 / -1.06%
|
28.35
|
28.35
|
27.95
|
28.00
|
28.10
|
28.00
|
117,500
|
|
5/29/2025
|
-0.25 / -0.88%
|
29.10
|
29.10
|
28.20
|
28.30
|
28.49
|
28.30
|
18,800
|
|
5/28/2025
|
+0.10 / +0.34%
|
29.40
|
29.60
|
29.40
|
29.55
|
29.48
|
28.55
|
101,900
|
|
5/27/2025
|
0.00 / 0.00%
|
29.60
|
29.75
|
29.10
|
29.45
|
29.46
|
28.45
|
90,100
|
|
5/26/2025
|
0.00 / 0.00%
|
29.50
|
29.70
|
29.25
|
29.45
|
29.44
|
28.45
|
16,900
|
|
5/23/2025
|
+0.05 / +0.17%
|
29.10
|
29.50
|
29.10
|
29.45
|
29.42
|
28.45
|
10,900
|
|
5/22/2025
|
0.00 / 0.00%
|
29.40
|
29.50
|
29.35
|
29.40
|
29.45
|
28.41
|
9,600
|
|
5/21/2025
|
-0.20 / -0.68%
|
29.50
|
29.60
|
29.35
|
29.40
|
29.45
|
28.41
|
42,700
|
|
5/20/2025
|
-0.10 / -0.34%
|
29.65
|
29.70
|
29.30
|
29.60
|
29.40
|
28.60
|
29,000
|
|
5/19/2025
|
+0.60 / +2.06%
|
28.95
|
29.70
|
28.95
|
29.70
|
29.27
|
28.69
|
79,200
|
|
5/16/2025
|
+0.10 / +0.34%
|
29.15
|
29.15
|
28.95
|
29.10
|
29.02
|
28.12
|
18,700
|
|
5/15/2025
|
+0.10 / +0.35%
|
29.00
|
29.50
|
29.00
|
29.00
|
29.09
|
28.02
|
20,600
|
|
5/14/2025
|
-0.40 / -1.37%
|
29.30
|
29.30
|
28.65
|
28.90
|
29.09
|
27.92
|
31,500
|
|
5/13/2025
|
+0.30 / +1.03%
|
29.60
|
29.60
|
28.80
|
29.30
|
29.10
|
28.31
|
14,400
|
|
5/12/2025
|
+0.35 / +1.22%
|
28.70
|
29.50
|
28.70
|
29.00
|
29.10
|
28.02
|
31,600
|
|
5/9/2025
|
+0.95 / +3.43%
|
27.75
|
28.65
|
27.70
|
28.65
|
28.19
|
27.68
|
40,800
|
|
5/8/2025
|
-0.15 / -0.54%
|
27.85
|
27.90
|
27.65
|
27.70
|
27.74
|
26.76
|
24,800
|
|
5/7/2025
|
0.00 / 0.00%
|
27.85
|
27.95
|
27.50
|
27.85
|
27.80
|
26.91
|
14,900
|
|
5/6/2025
|
+0.15 / +0.54%
|
27.70
|
28.05
|
27.70
|
27.85
|
27.95
|
26.91
|
24,500
|
|
5/5/2025
|
-0.15 / -0.54%
|
27.50
|
27.90
|
27.50
|
27.70
|
27.70
|
26.76
|
8,500
|
|
4/29/2025
|
+0.05 / +0.18%
|
28.00
|
28.00
|
27.20
|
27.85
|
27.76
|
26.91
|
3,000
|
|
4/28/2025
|
-0.05 / -0.18%
|
27.85
|
27.85
|
27.65
|
27.80
|
27.78
|
26.86
|
10,200
|
|
|