|
Closing price on 11/26/2021
|
|
| Open |
59.60 |
| High |
60.50 |
| Low |
59.60 |
| Volume |
51,800 |
| Split-adjusted Price |
48.63 |
|
|
MCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/26/2021
|
+0.70 / +1.17%
|
59.60
|
60.50
|
59.60
|
60.30
|
59.90
|
48.63
|
51,800
|
|
|
11/25/2021
|
-0.80 / -1.31%
|
60.00
|
60.90
|
55.00
|
60.10
|
59.60
|
48.46
|
71,400
|
|
|
11/24/2021
|
+1.30 / +2.18%
|
62.00
|
63.40
|
60.20
|
60.90
|
60.90
|
49.11
|
47,500
|
|
|
11/23/2021
|
-0.20 / -0.33%
|
59.70
|
59.80
|
59.00
|
59.70
|
59.60
|
48.14
|
110,400
|
|
|
11/22/2021
|
-0.90 / -1.49%
|
60.60
|
60.60
|
59.40
|
59.70
|
59.90
|
48.14
|
212,300
|
|
|
11/19/2021
|
-0.80 / -1.30%
|
61.40
|
61.40
|
60.40
|
60.70
|
60.60
|
48.95
|
118,500
|
|
|
11/18/2021
|
-1.00 / -1.60%
|
63.00
|
63.00
|
61.00
|
61.60
|
61.50
|
49.67
|
68,900
|
|
|
11/17/2021
|
+1.10 / +1.78%
|
62.10
|
63.50
|
62.10
|
63.00
|
62.60
|
50.80
|
50,700
|
|
|
11/16/2021
|
+1.80 / +2.97%
|
60.80
|
64.00
|
60.20
|
62.50
|
61.90
|
50.40
|
129,700
|
|
|
11/15/2021
|
-0.30 / -0.49%
|
61.00
|
61.10
|
60.10
|
60.80
|
60.70
|
49.03
|
189,200
|
|
|
11/12/2021
|
-1.40 / -2.23%
|
62.80
|
62.80
|
60.50
|
61.40
|
61.10
|
49.51
|
157,300
|
|
|
11/11/2021
|
-1.30 / -2.05%
|
63.50
|
63.80
|
62.20
|
62.20
|
62.80
|
50.16
|
114,600
|
|
|
11/10/2021
|
-0.40 / -0.63%
|
64.50
|
64.50
|
63.20
|
63.40
|
63.50
|
51.13
|
102,300
|
|
|
11/9/2021
|
+1.00 / +1.58%
|
63.40
|
64.40
|
63.30
|
64.30
|
63.80
|
51.85
|
85,000
|
|
|
11/8/2021
|
-0.50 / -0.78%
|
64.00
|
64.00
|
62.80
|
63.30
|
63.35
|
51.04
|
139,000
|
|
|
11/5/2021
|
-0.60 / -0.93%
|
64.80
|
64.80
|
63.30
|
63.90
|
63.80
|
51.53
|
182,402
|
|
|
11/4/2021
|
0.00 / 0.00%
|
65.00
|
65.00
|
64.10
|
64.80
|
64.50
|
52.25
|
114,600
|
|
|
11/3/2021
|
-1.00 / -1.52%
|
65.10
|
65.10
|
64.50
|
64.60
|
64.80
|
52.09
|
144,200
|
|
|
11/2/2021
|
-0.90 / -1.36%
|
66.30
|
66.30
|
65.20
|
65.40
|
65.60
|
52.74
|
97,200
|
|
|
11/1/2021
|
+0.60 / +0.92%
|
67.50
|
67.50
|
65.50
|
65.50
|
66.30
|
52.82
|
120,000
|
|
|
10/29/2021
|
-0.90 / -1.37%
|
64.80
|
65.00
|
64.00
|
65.00
|
64.90
|
52.42
|
163,700
|
|
|
10/28/2021
|
-1.60 / -2.41%
|
66.60
|
67.50
|
64.60
|
64.90
|
65.90
|
52.33
|
241,200
|
|
|
10/27/2021
|
0.00 / 0.00%
|
66.70
|
66.80
|
66.10
|
66.60
|
66.50
|
53.71
|
138,700
|
|
|
10/26/2021
|
-0.20 / -0.30%
|
67.80
|
67.80
|
66.30
|
66.80
|
66.60
|
53.87
|
82,900
|
|
|
10/25/2021
|
+0.10 / +0.15%
|
67.70
|
68.00
|
66.20
|
67.80
|
67.00
|
54.67
|
86,700
|
|
|
10/22/2021
|
-1.00 / -1.46%
|
68.70
|
68.70
|
67.40
|
67.70
|
67.70
|
54.59
|
201,200
|
|
|
10/21/2021
|
-0.30 / -0.43%
|
69.90
|
69.90
|
68.50
|
68.90
|
68.70
|
55.56
|
125,500
|
|
|
10/20/2021
|
0.00 / 0.00%
|
69.80
|
69.80
|
68.90
|
69.20
|
69.20
|
55.80
|
228,000
|
|
|
10/19/2021
|
+1.10 / +1.61%
|
68.50
|
69.90
|
68.00
|
69.40
|
69.20
|
55.96
|
458,000
|
|
|
10/18/2021
|
0.00 / 0.00%
|
69.00
|
69.00
|
68.00
|
68.40
|
68.30
|
55.16
|
132,200
|
|
|