Closing price on 5/7/2024
|
|
Open |
38.40 |
High |
39.90 |
Low |
38.40 |
Volume |
75,500 |
Split-adjusted Price |
38.41 |
|
|
MCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/7/2024
|
+1.30 / +3.41%
|
38.40
|
39.90
|
38.40
|
39.40
|
39.30
|
38.41
|
75,500
|
|
5/6/2024
|
+0.10 / +0.26%
|
38.50
|
38.50
|
38.00
|
38.20
|
38.10
|
37.24
|
48,200
|
|
5/3/2024
|
0.00 / 0.00%
|
38.30
|
38.40
|
38.00
|
38.00
|
38.10
|
37.05
|
9,500
|
|
5/2/2024
|
+0.30 / +0.79%
|
38.00
|
38.50
|
38.00
|
38.30
|
38.00
|
37.34
|
17,500
|
|
4/26/2024
|
+0.20 / +0.53%
|
38.50
|
38.50
|
37.90
|
38.00
|
38.00
|
37.05
|
14,000
|
|
4/25/2024
|
0.00 / 0.00%
|
38.50
|
38.50
|
37.60
|
37.80
|
37.80
|
36.85
|
10,900
|
|
4/24/2024
|
-0.40 / -1.04%
|
38.60
|
38.60
|
37.70
|
37.90
|
37.80
|
36.95
|
38,800
|
|
4/23/2024
|
-0.30 / -0.79%
|
38.10
|
38.50
|
37.80
|
37.80
|
38.30
|
36.85
|
14,600
|
|
4/22/2024
|
-0.10 / -0.26%
|
38.30
|
38.50
|
37.70
|
38.40
|
38.10
|
37.44
|
77,300
|
|
4/19/2024
|
-0.70 / -1.79%
|
39.00
|
39.00
|
38.30
|
38.40
|
38.50
|
37.44
|
34,100
|
|
4/17/2024
|
+0.10 / +0.26%
|
39.20
|
39.70
|
39.00
|
39.00
|
39.10
|
38.02
|
28,200
|
|
4/16/2024
|
-0.60 / -1.51%
|
40.00
|
40.00
|
38.50
|
39.20
|
38.90
|
38.22
|
61,500
|
|
4/15/2024
|
-0.60 / -1.50%
|
39.90
|
40.00
|
39.40
|
39.40
|
39.80
|
38.41
|
23,000
|
|
4/12/2024
|
+0.80 / +2.05%
|
39.50
|
40.00
|
39.50
|
39.90
|
40.00
|
38.90
|
66,100
|
|
4/11/2024
|
-0.10 / -0.25%
|
39.00
|
39.60
|
39.00
|
39.50
|
39.10
|
38.51
|
10,000
|
|
4/10/2024
|
-0.30 / -0.76%
|
39.70
|
39.70
|
39.20
|
39.40
|
39.60
|
38.41
|
34,400
|
|
4/9/2024
|
-0.30 / -0.75%
|
40.20
|
40.20
|
39.50
|
39.90
|
39.70
|
38.90
|
88,700
|
|
4/8/2024
|
-0.70 / -1.72%
|
40.30
|
40.60
|
40.00
|
40.00
|
40.20
|
39.00
|
53,800
|
|
4/5/2024
|
-0.70 / -1.71%
|
40.60
|
41.00
|
40.30
|
40.30
|
40.70
|
39.29
|
41,600
|
|
4/4/2024
|
-0.90 / -2.15%
|
41.60
|
41.80
|
40.80
|
40.90
|
41.00
|
39.87
|
139,100
|
|
4/3/2024
|
-0.10 / -0.24%
|
42.00
|
42.00
|
41.50
|
41.80
|
41.80
|
40.75
|
29,500
|
|
4/2/2024
|
+0.10 / +0.24%
|
42.00
|
42.20
|
41.50
|
42.10
|
41.90
|
41.04
|
35,900
|
|
4/1/2024
|
-0.10 / -0.24%
|
42.10
|
42.20
|
42.00
|
42.00
|
42.00
|
40.95
|
23,000
|
|
3/29/2024
|
+0.40 / +0.95%
|
42.20
|
42.40
|
42.00
|
42.40
|
42.10
|
41.34
|
18,000
|
|
3/28/2024
|
+0.30 / +0.71%
|
42.10
|
42.50
|
42.00
|
42.50
|
42.00
|
41.43
|
18,300
|
|
3/27/2024
|
-0.10 / -0.24%
|
42.30
|
42.40
|
42.10
|
42.10
|
42.20
|
41.04
|
18,500
|
|
3/26/2024
|
+0.30 / +0.71%
|
42.20
|
42.30
|
42.10
|
42.30
|
42.20
|
41.24
|
16,500
|
|
3/25/2024
|
-0.30 / -0.71%
|
42.10
|
42.30
|
41.80
|
42.10
|
42.00
|
41.04
|
62,200
|
|
3/22/2024
|
-0.20 / -0.47%
|
42.50
|
42.80
|
42.20
|
42.60
|
42.40
|
41.53
|
11,000
|
|
3/21/2024
|
-0.10 / -0.23%
|
42.30
|
43.00
|
42.30
|
42.70
|
42.80
|
41.63
|
21,400
|
|
|