|
Closing price on 7/18/2025
|
|
Open |
28.75 |
High |
28.75 |
Low |
28.60 |
Volume |
28,000 |
Split-adjusted Price |
28.70 |
There is no data on 7/21/2025. Display data on 7/18/2025 instead.
|
|
MCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/18/2025
|
+0.05 / +0.17%
|
28.75
|
28.75
|
28.60
|
28.70
|
28.65
|
28.70
|
28,000
|
|
7/17/2025
|
+0.15 / +0.53%
|
28.55
|
28.80
|
28.45
|
28.65
|
28.56
|
28.65
|
72,100
|
|
7/16/2025
|
+0.05 / +0.18%
|
28.45
|
28.50
|
28.35
|
28.50
|
28.44
|
28.50
|
13,600
|
|
7/15/2025
|
0.00 / 0.00%
|
28.45
|
28.80
|
28.30
|
28.45
|
28.56
|
28.45
|
48,300
|
|
7/14/2025
|
+0.05 / +0.18%
|
28.40
|
28.45
|
28.25
|
28.45
|
28.38
|
28.45
|
25,300
|
|
7/11/2025
|
0.00 / 0.00%
|
28.40
|
28.45
|
28.35
|
28.40
|
28.38
|
28.40
|
33,100
|
|
7/10/2025
|
+0.05 / +0.18%
|
28.35
|
28.45
|
28.30
|
28.40
|
28.36
|
28.40
|
36,200
|
|
7/9/2025
|
+0.10 / +0.35%
|
28.25
|
28.35
|
28.20
|
28.35
|
28.27
|
28.35
|
50,200
|
|
7/8/2025
|
+0.10 / +0.36%
|
28.15
|
28.30
|
28.05
|
28.25
|
28.20
|
28.25
|
40,100
|
|
7/7/2025
|
0.00 / 0.00%
|
28.15
|
28.35
|
28.10
|
28.15
|
28.14
|
28.15
|
17,700
|
|
7/4/2025
|
-0.10 / -0.35%
|
28.25
|
28.30
|
28.15
|
28.15
|
28.20
|
28.15
|
14,000
|
|
7/3/2025
|
0.00 / 0.00%
|
28.30
|
28.30
|
28.15
|
28.25
|
28.23
|
28.25
|
15,500
|
|
7/2/2025
|
+0.05 / +0.18%
|
28.20
|
28.30
|
28.20
|
28.25
|
28.22
|
28.25
|
21,100
|
|
7/1/2025
|
-0.10 / -0.35%
|
28.90
|
28.90
|
28.10
|
28.20
|
28.34
|
28.20
|
15,700
|
|
6/30/2025
|
+0.15 / +0.53%
|
28.15
|
28.30
|
28.10
|
28.30
|
28.21
|
28.30
|
32,200
|
|
6/27/2025
|
+0.25 / +0.90%
|
27.90
|
28.25
|
27.80
|
28.15
|
28.04
|
28.15
|
20,600
|
|
6/26/2025
|
-0.10 / -0.36%
|
28.00
|
28.00
|
27.90
|
27.90
|
27.94
|
27.90
|
14,000
|
|
6/25/2025
|
0.00 / 0.00%
|
28.20
|
28.30
|
28.00
|
28.00
|
28.08
|
28.00
|
25,300
|
|
6/24/2025
|
+0.10 / +0.36%
|
28.00
|
28.20
|
27.95
|
28.00
|
28.01
|
28.00
|
18,200
|
|
6/23/2025
|
-0.05 / -0.18%
|
27.95
|
27.95
|
27.55
|
27.90
|
27.82
|
27.90
|
58,200
|
|
6/20/2025
|
+0.15 / +0.54%
|
27.80
|
28.30
|
27.80
|
27.95
|
27.99
|
27.95
|
17,100
|
|
6/19/2025
|
0.00 / 0.00%
|
27.80
|
28.00
|
27.40
|
27.80
|
27.80
|
27.80
|
6,300
|
|
6/18/2025
|
0.00 / 0.00%
|
27.80
|
27.80
|
27.60
|
27.80
|
27.78
|
27.80
|
13,500
|
|
6/17/2025
|
0.00 / 0.00%
|
28.00
|
28.00
|
27.80
|
27.80
|
27.89
|
27.80
|
19,900
|
|
6/16/2025
|
0.00 / 0.00%
|
27.50
|
27.90
|
25.90
|
27.80
|
27.34
|
27.80
|
34,100
|
|
6/13/2025
|
0.00 / 0.00%
|
27.75
|
27.90
|
27.55
|
27.80
|
27.62
|
27.80
|
3,000
|
|
6/12/2025
|
+0.05 / +0.18%
|
27.75
|
28.15
|
27.70
|
27.80
|
27.76
|
27.80
|
11,600
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|