Closing price on 5/31/2023
|
|
Open |
38.00 |
High |
38.30 |
Low |
37.90 |
Volume |
9,500 |
Split-adjusted Price |
35.98 |
|
|
MCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/31/2023
|
-0.20 / -0.52%
|
38.00
|
38.30
|
37.90
|
37.90
|
38.00
|
35.98
|
9,500
|
|
5/30/2023
|
+0.10 / +0.26%
|
38.40
|
38.40
|
37.70
|
38.00
|
38.10
|
36.07
|
9,500
|
|
5/29/2023
|
0.00 / 0.00%
|
37.50
|
38.20
|
37.30
|
37.90
|
37.90
|
35.98
|
6,300
|
|
5/26/2023
|
+0.60 / +1.59%
|
38.00
|
38.50
|
37.70
|
38.40
|
37.90
|
36.45
|
7,800
|
|
5/25/2023
|
0.00 / 0.00%
|
38.20
|
38.20
|
37.50
|
38.00
|
37.80
|
36.07
|
9,500
|
|
5/24/2023
|
-0.40 / -1.02%
|
39.30
|
39.70
|
38.80
|
39.00
|
39.00
|
36.07
|
14,700
|
|
5/23/2023
|
+0.40 / +1.02%
|
39.50
|
39.80
|
39.30
|
39.70
|
39.40
|
36.72
|
14,500
|
|
5/22/2023
|
+0.20 / +0.51%
|
39.40
|
39.60
|
39.00
|
39.60
|
39.30
|
36.63
|
13,300
|
|
5/19/2023
|
0.00 / 0.00%
|
39.40
|
39.50
|
39.20
|
39.40
|
39.40
|
36.44
|
2,600
|
|
5/18/2023
|
+0.20 / +0.51%
|
39.30
|
39.50
|
39.30
|
39.50
|
39.40
|
36.54
|
15,300
|
|
5/17/2023
|
-0.30 / -0.76%
|
39.40
|
39.50
|
39.30
|
39.30
|
39.30
|
36.35
|
6,600
|
|
5/16/2023
|
-0.10 / -0.25%
|
39.70
|
39.80
|
39.50
|
39.60
|
39.60
|
36.63
|
21,400
|
|
5/15/2023
|
-0.70 / -1.75%
|
40.00
|
40.00
|
39.40
|
39.40
|
39.70
|
36.44
|
12,900
|
|
5/12/2023
|
+0.50 / +1.26%
|
40.50
|
40.70
|
40.00
|
40.20
|
40.10
|
37.18
|
16,800
|
|
5/11/2023
|
+1.00 / +2.56%
|
39.50
|
40.20
|
39.10
|
40.00
|
39.70
|
37.00
|
27,900
|
|
5/10/2023
|
+0.70 / +1.80%
|
38.70
|
39.50
|
38.60
|
39.50
|
39.00
|
36.54
|
58,700
|
|
5/9/2023
|
0.00 / 0.00%
|
38.90
|
38.90
|
38.70
|
38.80
|
38.80
|
35.89
|
35,900
|
|
5/8/2023
|
+0.50 / +1.30%
|
38.80
|
39.00
|
38.50
|
39.00
|
38.80
|
36.07
|
51,500
|
|
5/5/2023
|
+0.60 / +1.57%
|
38.20
|
38.80
|
38.10
|
38.80
|
38.50
|
35.89
|
59,900
|
|
5/4/2023
|
+0.20 / +0.53%
|
38.70
|
38.70
|
37.80
|
37.90
|
38.20
|
35.06
|
21,600
|
|
4/28/2023
|
+0.80 / +2.15%
|
37.30
|
38.10
|
37.30
|
38.00
|
37.70
|
35.15
|
48,500
|
|
4/27/2023
|
+0.30 / +0.81%
|
37.10
|
37.40
|
37.00
|
37.40
|
37.20
|
34.59
|
41,300
|
|
4/26/2023
|
0.00 / 0.00%
|
37.20
|
37.20
|
37.00
|
37.20
|
37.10
|
34.41
|
12,400
|
|
4/25/2023
|
-0.30 / -0.81%
|
37.00
|
37.40
|
36.90
|
36.90
|
37.20
|
34.13
|
9,600
|
|
4/24/2023
|
+0.10 / +0.27%
|
37.20
|
37.50
|
36.80
|
37.10
|
37.20
|
34.32
|
14,500
|
|
4/21/2023
|
+0.10 / +0.27%
|
37.00
|
37.20
|
36.80
|
36.90
|
37.00
|
34.13
|
10,100
|
|
4/20/2023
|
+0.20 / +0.54%
|
36.80
|
37.00
|
36.70
|
37.00
|
36.80
|
34.22
|
18,900
|
|
4/19/2023
|
+0.10 / +0.27%
|
36.80
|
37.00
|
36.80
|
36.80
|
36.80
|
34.04
|
10,000
|
|
4/18/2023
|
+0.20 / +0.54%
|
37.00
|
37.00
|
36.70
|
36.90
|
36.70
|
34.13
|
10,700
|
|
4/17/2023
|
-0.20 / -0.54%
|
36.80
|
36.80
|
36.50
|
36.60
|
36.70
|
33.85
|
22,100
|
|
|