|
|
Closing price on 2/27/2025
|
|
| Open |
32.80 |
| High |
33.00 |
| Low |
32.40 |
| Volume |
26,400 |
| Split-adjusted Price |
31.50 |
|
|
MCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2025
|
-0.40 / -1.21%
|
32.80
|
33.00
|
32.40
|
32.60
|
32.64
|
31.50
|
26,400
|
|
|
2/26/2025
|
0.00 / 0.00%
|
32.80
|
33.05
|
32.75
|
33.00
|
32.95
|
31.88
|
52,200
|
|
|
2/25/2025
|
0.00 / 0.00%
|
33.00
|
33.15
|
32.75
|
33.00
|
32.97
|
31.88
|
174,900
|
|
|
2/24/2025
|
+0.60 / +1.85%
|
32.40
|
33.00
|
32.30
|
33.00
|
32.62
|
31.88
|
152,400
|
|
|
2/21/2025
|
+0.20 / +0.62%
|
32.20
|
32.50
|
32.00
|
32.40
|
32.27
|
31.30
|
73,200
|
|
|
2/20/2025
|
0.00 / 0.00%
|
32.25
|
32.30
|
32.10
|
32.20
|
32.18
|
31.11
|
26,600
|
|
|
2/19/2025
|
0.00 / 0.00%
|
31.95
|
32.40
|
31.95
|
32.20
|
32.16
|
31.11
|
28,800
|
|
|
2/18/2025
|
-0.15 / -0.46%
|
32.35
|
32.35
|
32.00
|
32.20
|
32.12
|
31.11
|
72,800
|
|
|
2/17/2025
|
-0.15 / -0.46%
|
32.50
|
32.90
|
32.25
|
32.35
|
32.34
|
31.26
|
25,000
|
|
|
2/14/2025
|
-0.10 / -0.31%
|
32.60
|
32.60
|
32.40
|
32.50
|
32.48
|
31.40
|
22,100
|
|
|
2/13/2025
|
0.00 / 0.00%
|
32.60
|
32.60
|
32.40
|
32.60
|
32.45
|
31.50
|
39,500
|
|
|
2/12/2025
|
0.00 / 0.00%
|
32.60
|
32.85
|
32.50
|
32.60
|
32.57
|
31.50
|
43,700
|
|
|
2/11/2025
|
-0.20 / -0.61%
|
32.75
|
32.95
|
32.50
|
32.60
|
32.67
|
31.50
|
23,600
|
|
|
2/10/2025
|
+0.10 / +0.31%
|
32.95
|
33.00
|
32.60
|
32.80
|
32.89
|
31.69
|
156,100
|
|
|
2/7/2025
|
0.00 / 0.00%
|
33.20
|
33.20
|
32.60
|
32.70
|
32.82
|
31.59
|
9,300
|
|
|
2/6/2025
|
0.00 / 0.00%
|
32.70
|
32.80
|
32.65
|
32.70
|
32.71
|
31.59
|
9,200
|
|
|
2/5/2025
|
+0.25 / +0.77%
|
32.40
|
32.70
|
32.40
|
32.70
|
32.63
|
31.59
|
72,400
|
|
|
2/4/2025
|
-0.15 / -0.46%
|
32.70
|
32.70
|
32.30
|
32.45
|
32.43
|
31.35
|
24,400
|
|
|
2/3/2025
|
-0.10 / -0.31%
|
32.60
|
32.80
|
32.60
|
32.60
|
32.71
|
31.50
|
16,200
|
|
|
1/24/2025
|
-0.05 / -0.15%
|
32.70
|
32.70
|
32.50
|
32.70
|
32.58
|
31.59
|
17,200
|
|
|
1/23/2025
|
-0.05 / -0.15%
|
32.80
|
32.80
|
32.30
|
32.75
|
32.62
|
31.64
|
19,500
|
|
|
1/22/2025
|
0.00 / 0.00%
|
32.80
|
33.00
|
32.70
|
32.80
|
32.87
|
31.69
|
22,500
|
|
|
1/21/2025
|
0.00 / 0.00%
|
33.00
|
33.00
|
32.80
|
32.80
|
32.92
|
31.69
|
3,100
|
|
|
1/20/2025
|
-0.15 / -0.46%
|
32.95
|
32.95
|
32.80
|
32.80
|
32.88
|
31.69
|
6,200
|
|
|
1/17/2025
|
+0.10 / +0.30%
|
33.65
|
33.65
|
32.85
|
32.95
|
32.97
|
31.83
|
16,700
|
|
|
1/16/2025
|
-0.25 / -0.76%
|
33.10
|
33.40
|
32.85
|
32.85
|
33.01
|
31.74
|
48,500
|
|
|
1/15/2025
|
-0.30 / -0.90%
|
33.40
|
33.40
|
33.00
|
33.10
|
33.17
|
31.98
|
9,600
|
|
|
1/14/2025
|
-0.30 / -0.89%
|
33.70
|
33.70
|
33.40
|
33.40
|
33.46
|
32.27
|
20,800
|
|
|
1/13/2025
|
0.00 / 0.00%
|
33.80
|
33.80
|
33.55
|
33.70
|
33.64
|
32.56
|
13,200
|
|
|
1/10/2025
|
-0.30 / -0.88%
|
34.00
|
34.00
|
33.65
|
33.70
|
33.68
|
32.56
|
2,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:46:08 PM
|
|
|
|
|