|
Closing price on 1/26/2026
|
|
| Open |
27.20 |
| High |
27.20 |
| Low |
26.50 |
| Volume |
46,100 |
| Split-adjusted Price |
26.95 |
There is no data on 1/27/2026. Display data on 1/26/2026 instead.
|
|
MCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2026
|
-0.05 / -0.19%
|
27.20
|
27.20
|
26.50
|
26.95
|
26.71
|
26.95
|
46,100
|
|
|
1/23/2026
|
-0.50 / -1.82%
|
27.50
|
27.50
|
27.00
|
27.00
|
27.15
|
27.00
|
22,500
|
|
|
1/22/2026
|
0.00 / 0.00%
|
27.60
|
28.00
|
27.00
|
27.50
|
27.50
|
27.50
|
22,300
|
|
|
1/21/2026
|
-0.45 / -1.61%
|
27.95
|
27.95
|
27.50
|
27.50
|
27.64
|
27.50
|
14,700
|
|
|
1/20/2026
|
+0.50 / +1.82%
|
27.70
|
28.50
|
27.25
|
27.95
|
27.91
|
27.95
|
113,800
|
|
|
1/19/2026
|
-0.25 / -0.90%
|
27.75
|
27.75
|
27.20
|
27.45
|
27.46
|
27.45
|
63,500
|
|
|
1/16/2026
|
0.00 / 0.00%
|
28.00
|
28.00
|
27.70
|
27.70
|
27.89
|
27.70
|
49,500
|
|
|
1/15/2026
|
0.00 / 0.00%
|
27.70
|
28.00
|
27.65
|
27.70
|
27.84
|
27.70
|
39,700
|
|
|
1/14/2026
|
+0.75 / +2.78%
|
27.00
|
28.25
|
27.00
|
27.70
|
27.86
|
27.70
|
124,000
|
|
|
1/13/2026
|
-0.15 / -0.55%
|
27.10
|
27.30
|
26.75
|
26.95
|
26.93
|
26.95
|
37,600
|
|
|
1/12/2026
|
+0.50 / +1.88%
|
26.60
|
27.20
|
26.60
|
27.10
|
26.94
|
27.10
|
55,900
|
|
|
1/9/2026
|
+0.10 / +0.38%
|
26.55
|
26.65
|
26.30
|
26.60
|
26.42
|
26.60
|
65,000
|
|
|
1/8/2026
|
+0.15 / +0.57%
|
26.40
|
26.50
|
26.35
|
26.50
|
26.44
|
26.50
|
36,700
|
|
|
1/7/2026
|
0.00 / 0.00%
|
26.40
|
26.45
|
26.15
|
26.35
|
26.36
|
26.35
|
20,900
|
|
|
1/6/2026
|
-0.10 / -0.38%
|
26.35
|
26.35
|
26.15
|
26.35
|
26.29
|
26.35
|
11,800
|
|
|
1/5/2026
|
+0.10 / +0.38%
|
26.35
|
26.50
|
26.05
|
26.45
|
26.32
|
26.45
|
29,600
|
|
|
12/31/2025
|
+0.10 / +0.38%
|
26.20
|
26.45
|
26.20
|
26.35
|
26.24
|
26.35
|
7,800
|
|
|
12/30/2025
|
+0.05 / +0.19%
|
26.30
|
26.50
|
26.20
|
26.25
|
26.32
|
26.25
|
18,000
|
|
|
12/29/2025
|
-0.25 / -0.95%
|
26.45
|
26.45
|
26.20
|
26.20
|
26.40
|
26.20
|
10,800
|
|
|
12/26/2025
|
0.00 / 0.00%
|
26.45
|
26.45
|
26.00
|
26.45
|
26.32
|
26.45
|
20,800
|
|
|
12/25/2025
|
-0.05 / -0.19%
|
26.50
|
26.50
|
26.40
|
26.45
|
26.48
|
26.45
|
15,400
|
|
|
12/24/2025
|
0.00 / 0.00%
|
26.50
|
26.60
|
26.50
|
26.50
|
26.51
|
26.50
|
8,000
|
|
|
12/23/2025
|
0.00 / 0.00%
|
26.50
|
26.60
|
26.40
|
26.50
|
26.55
|
26.50
|
8,700
|
|
|
12/22/2025
|
+0.10 / +0.38%
|
26.40
|
26.70
|
26.40
|
26.50
|
26.58
|
26.50
|
17,700
|
|
|
12/19/2025
|
+0.20 / +0.76%
|
26.45
|
26.45
|
26.05
|
26.40
|
26.12
|
26.40
|
10,000
|
|
|
12/18/2025
|
-0.10 / -0.38%
|
26.30
|
26.30
|
26.20
|
26.20
|
26.28
|
26.20
|
12,100
|
|
|
12/17/2025
|
-0.20 / -0.75%
|
26.50
|
26.50
|
26.10
|
26.30
|
26.18
|
26.30
|
4,600
|
|
|
12/16/2025
|
+0.55 / +2.12%
|
25.95
|
26.50
|
25.95
|
26.50
|
26.23
|
26.50
|
14,100
|
|
|
12/15/2025
|
-0.35 / -1.33%
|
26.30
|
26.30
|
25.90
|
25.95
|
26.03
|
25.95
|
34,100
|
|
|
12/12/2025
|
-0.20 / -0.75%
|
26.50
|
26.50
|
26.30
|
26.30
|
26.38
|
26.30
|
19,000
|
|
|