|
|
Closing price on 4/4/2025
|
|
| Open |
29.30 |
| High |
29.30 |
| Low |
27.90 |
| Volume |
72,500 |
| Split-adjusted Price |
27.97 |
|
|
MCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2025
|
-0.80 / -2.69%
|
29.30
|
29.30
|
27.90
|
28.95
|
28.40
|
27.97
|
72,500
|
|
|
4/3/2025
|
-2.20 / -6.89%
|
30.05
|
31.80
|
29.75
|
29.75
|
29.97
|
28.74
|
124,700
|
|
|
4/2/2025
|
+0.10 / +0.31%
|
31.85
|
32.30
|
31.85
|
31.95
|
31.99
|
30.87
|
32,000
|
|
|
4/1/2025
|
+0.20 / +0.63%
|
31.65
|
32.30
|
31.60
|
31.85
|
32.05
|
30.77
|
22,600
|
|
|
3/31/2025
|
+0.15 / +0.48%
|
31.65
|
31.75
|
31.50
|
31.65
|
31.61
|
30.58
|
7,400
|
|
|
3/28/2025
|
0.00 / 0.00%
|
31.75
|
31.75
|
31.35
|
31.50
|
31.46
|
30.43
|
16,700
|
|
|
3/27/2025
|
-0.15 / -0.47%
|
31.65
|
31.70
|
31.45
|
31.50
|
31.53
|
30.43
|
35,800
|
|
|
3/26/2025
|
-0.15 / -0.47%
|
31.80
|
31.80
|
31.65
|
31.65
|
31.71
|
30.58
|
14,400
|
|
|
3/25/2025
|
0.00 / 0.00%
|
31.90
|
31.90
|
31.60
|
31.80
|
31.74
|
30.72
|
19,300
|
|
|
3/24/2025
|
-0.05 / -0.16%
|
31.85
|
31.90
|
31.80
|
31.80
|
31.88
|
30.72
|
10,300
|
|
|
3/21/2025
|
+0.05 / +0.16%
|
31.80
|
31.95
|
31.60
|
31.85
|
31.82
|
30.77
|
14,800
|
|
|
3/20/2025
|
-0.10 / -0.31%
|
32.00
|
32.00
|
31.70
|
31.80
|
31.81
|
30.72
|
12,400
|
|
|
3/19/2025
|
-0.10 / -0.31%
|
32.00
|
32.10
|
31.90
|
31.90
|
32.02
|
30.82
|
7,700
|
|
|
3/18/2025
|
+0.10 / +0.31%
|
31.90
|
32.20
|
31.90
|
32.00
|
32.00
|
30.92
|
9,400
|
|
|
3/17/2025
|
-0.10 / -0.31%
|
32.00
|
32.00
|
31.65
|
31.90
|
31.85
|
30.82
|
23,800
|
|
|
3/14/2025
|
+0.20 / +0.63%
|
31.85
|
32.20
|
31.75
|
32.00
|
32.04
|
30.92
|
30,300
|
|
|
3/13/2025
|
-0.10 / -0.31%
|
32.00
|
32.00
|
31.75
|
31.80
|
31.85
|
30.72
|
39,400
|
|
|
3/12/2025
|
-0.25 / -0.78%
|
32.05
|
32.10
|
31.90
|
31.90
|
31.98
|
30.82
|
57,500
|
|
|
3/11/2025
|
0.00 / 0.00%
|
32.20
|
32.20
|
32.00
|
32.15
|
32.08
|
31.06
|
29,200
|
|
|
3/10/2025
|
+0.05 / +0.16%
|
32.10
|
32.25
|
32.00
|
32.15
|
32.10
|
31.06
|
77,300
|
|
|
3/7/2025
|
0.00 / 0.00%
|
32.10
|
32.25
|
32.10
|
32.10
|
32.14
|
31.01
|
45,500
|
|
|
3/6/2025
|
-0.10 / -0.31%
|
32.15
|
32.30
|
32.05
|
32.10
|
32.16
|
31.01
|
22,900
|
|
|
3/5/2025
|
-0.40 / -1.23%
|
32.60
|
32.60
|
32.20
|
32.20
|
32.38
|
31.11
|
28,100
|
|
|
3/4/2025
|
-0.20 / -0.61%
|
32.80
|
32.80
|
32.35
|
32.60
|
32.52
|
31.50
|
24,800
|
|
|
3/3/2025
|
+0.30 / +0.92%
|
32.50
|
32.80
|
32.30
|
32.80
|
32.53
|
31.69
|
23,500
|
|
|
2/28/2025
|
-0.10 / -0.31%
|
32.40
|
32.80
|
32.40
|
32.50
|
32.53
|
31.40
|
41,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:50:03 PM
|
|
|
|
|