|
|
Closing price on 12/19/2024
|
|
| Open |
34.65 |
| High |
34.70 |
| Low |
34.00 |
| Volume |
16,100 |
| Split-adjusted Price |
34.60 |
|
|
MCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2024
|
-0.05 / -0.14%
|
34.65
|
34.70
|
34.00
|
34.60
|
34.48
|
34.60
|
16,100
|
|
|
12/18/2024
|
0.00 / 0.00%
|
34.60
|
34.80
|
34.60
|
34.65
|
34.64
|
34.65
|
5,800
|
|
|
12/17/2024
|
-0.05 / -0.14%
|
34.70
|
34.70
|
34.60
|
34.65
|
34.61
|
34.65
|
54,300
|
|
|
12/16/2024
|
+0.10 / +0.29%
|
34.90
|
35.40
|
34.65
|
34.70
|
34.77
|
34.70
|
24,000
|
|
|
12/13/2024
|
+1.00 / +2.98%
|
33.60
|
35.95
|
33.50
|
34.60
|
34.91
|
34.60
|
54,300
|
|
|
12/12/2024
|
0.00 / 0.00%
|
33.60
|
33.70
|
33.60
|
33.60
|
33.61
|
33.60
|
11,300
|
|
|
12/11/2024
|
0.00 / 0.00%
|
33.55
|
33.65
|
33.50
|
33.60
|
33.57
|
33.60
|
12,500
|
|
|
12/10/2024
|
-0.30 / -0.88%
|
34.00
|
34.00
|
33.55
|
33.60
|
33.61
|
33.60
|
23,600
|
|
|
12/9/2024
|
+0.35 / +1.04%
|
33.70
|
33.95
|
33.65
|
33.90
|
33.82
|
33.90
|
19,300
|
|
|
12/6/2024
|
-0.25 / -0.74%
|
33.80
|
33.80
|
33.50
|
33.55
|
33.62
|
33.55
|
19,100
|
|
|
12/5/2024
|
0.00 / 0.00%
|
33.80
|
33.80
|
33.65
|
33.80
|
33.76
|
33.80
|
15,800
|
|
|
12/4/2024
|
-0.15 / -0.44%
|
33.90
|
33.90
|
33.60
|
33.80
|
33.78
|
33.80
|
11,600
|
|
|
12/3/2024
|
-0.40 / -1.16%
|
33.55
|
34.30
|
33.50
|
33.95
|
33.78
|
33.95
|
34,800
|
|
|
12/2/2024
|
+0.35 / +1.03%
|
34.00
|
34.40
|
33.30
|
34.35
|
33.80
|
34.35
|
2,400
|
|
|
11/29/2024
|
-0.30 / -0.87%
|
34.20
|
34.40
|
31.90
|
34.00
|
33.10
|
34.00
|
29,400
|
|
|
11/28/2024
|
0.00 / 0.00%
|
34.30
|
34.50
|
34.20
|
34.30
|
34.29
|
34.30
|
5,600
|
|
|
11/27/2024
|
+0.05 / +0.15%
|
34.25
|
34.40
|
34.25
|
34.30
|
34.30
|
34.30
|
2,300
|
|
|
11/26/2024
|
-0.05 / -0.15%
|
34.30
|
34.60
|
34.20
|
34.25
|
34.33
|
34.25
|
7,800
|
|
|
11/25/2024
|
-0.20 / -0.58%
|
34.60
|
34.80
|
34.30
|
34.30
|
34.53
|
34.30
|
6,600
|
|
|
11/22/2024
|
-0.05 / -0.14%
|
34.55
|
34.55
|
34.30
|
34.50
|
34.43
|
34.50
|
2,600
|
|
|
11/21/2024
|
+0.05 / +0.14%
|
34.40
|
34.55
|
34.25
|
34.55
|
34.35
|
34.55
|
3,900
|
|
|
11/20/2024
|
-0.20 / -0.58%
|
34.70
|
34.95
|
34.20
|
34.50
|
34.47
|
34.50
|
14,000
|
|
|
11/19/2024
|
0.00 / 0.00%
|
34.75
|
35.00
|
34.60
|
34.70
|
34.76
|
34.70
|
3,000
|
|
|
11/18/2024
|
+0.30 / +0.87%
|
36.50
|
36.50
|
34.40
|
34.70
|
35.83
|
34.70
|
135,900
|
|
|
11/15/2024
|
-0.50 / -1.43%
|
34.90
|
34.90
|
34.40
|
34.40
|
34.58
|
34.40
|
24,600
|
|
|
11/14/2024
|
-0.20 / -0.57%
|
35.30
|
35.30
|
34.80
|
34.90
|
34.98
|
34.90
|
32,300
|
|
|
11/13/2024
|
-0.20 / -0.55%
|
36.30
|
36.40
|
35.80
|
36.10
|
35.96
|
35.10
|
32,100
|
|
|
11/12/2024
|
0.00 / 0.00%
|
36.45
|
36.55
|
36.30
|
36.30
|
36.44
|
35.29
|
23,600
|
|
|
11/11/2024
|
+0.15 / +0.41%
|
36.20
|
36.80
|
36.20
|
36.30
|
36.37
|
35.29
|
33,300
|
|
|
11/8/2024
|
+0.15 / +0.42%
|
36.10
|
36.30
|
36.05
|
36.15
|
36.16
|
35.15
|
86,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:35:02 PM
|
|
|
|
|