|
|
Closing price on 8/17/2026
|
|
| Open |
26.15 |
| High |
26.20 |
| Low |
25.90 |
| Volume |
340,400 |
| Split-adjusted Price |
26.20 |
There is no data on 8/18/2026. Display data on 8/17/2026 instead.
|
|
MCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2026
|
+0.20 / +0.77%
|
26.15
|
26.20
|
25.90
|
26.20
|
25.99
|
26.20
|
340,400
|
|
|
8/14/2026
|
+0.05 / +0.19%
|
26.15
|
26.15
|
25.85
|
26.00
|
25.95
|
26.00
|
12,300
|
|
|
8/13/2026
|
-0.25 / -0.95%
|
26.40
|
26.40
|
25.85
|
25.95
|
26.10
|
25.95
|
52,900
|
|
|
8/12/2026
|
+0.20 / +0.77%
|
26.35
|
26.45
|
26.05
|
26.20
|
26.22
|
26.20
|
8,600
|
|
|
8/11/2026
|
-0.30 / -1.14%
|
26.80
|
26.80
|
26.00
|
26.00
|
26.18
|
26.00
|
28,500
|
|
|
8/10/2026
|
-0.20 / -0.75%
|
26.40
|
26.45
|
25.80
|
26.30
|
26.28
|
26.30
|
12,600
|
|
|
8/7/2026
|
+0.65 / +2.51%
|
25.90
|
26.90
|
25.90
|
26.50
|
26.39
|
26.50
|
60,900
|
|
|
8/6/2026
|
-0.05 / -0.19%
|
26.00
|
26.00
|
25.80
|
25.85
|
25.89
|
25.85
|
7,600
|
|
|
8/5/2026
|
-0.50 / -1.89%
|
26.25
|
26.25
|
25.50
|
25.90
|
25.78
|
25.90
|
755,800
|
|
|
8/4/2026
|
-0.05 / -0.19%
|
26.35
|
26.40
|
25.90
|
26.40
|
26.04
|
26.40
|
38,000
|
|
|
8/3/2026
|
+0.05 / +0.19%
|
26.70
|
26.75
|
25.50
|
26.45
|
26.11
|
26.45
|
306,900
|
|
|
7/31/2026
|
+0.05 / +0.19%
|
26.80
|
26.80
|
26.00
|
26.40
|
26.12
|
26.40
|
50,600
|
|
|
7/30/2026
|
-0.55 / -2.04%
|
26.80
|
26.95
|
26.30
|
26.35
|
26.48
|
26.35
|
22,700
|
|
|
7/29/2026
|
+0.25 / +0.94%
|
26.30
|
27.10
|
26.30
|
26.90
|
26.63
|
26.90
|
17,300
|
|
|
7/28/2026
|
-0.15 / -0.56%
|
26.20
|
26.75
|
26.20
|
26.65
|
26.43
|
26.65
|
10,200
|
|
|
7/27/2026
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.30
|
26.80
|
26.75
|
26.80
|
4,500
|
|
|
7/24/2026
|
+0.20 / +0.75%
|
26.50
|
27.00
|
26.40
|
26.80
|
26.87
|
26.80
|
44,000
|
|
|
7/23/2026
|
-0.40 / -1.48%
|
27.20
|
27.20
|
25.35
|
26.60
|
26.06
|
26.60
|
126,500
|
|
|
7/22/2026
|
-0.35 / -1.28%
|
27.45
|
27.70
|
26.80
|
27.00
|
27.13
|
27.00
|
39,800
|
|
|
7/21/2026
|
-1.15 / -4.04%
|
28.50
|
28.50
|
27.00
|
27.35
|
27.68
|
27.35
|
88,900
|
|
|
7/20/2026
|
-0.40 / -1.38%
|
28.75
|
29.00
|
28.20
|
28.50
|
28.46
|
28.50
|
16,100
|
|
|
7/17/2026
|
+0.55 / +1.94%
|
28.35
|
29.20
|
28.25
|
28.90
|
28.77
|
28.90
|
72,500
|
|
|
7/16/2026
|
+0.10 / +0.35%
|
28.00
|
28.45
|
27.50
|
28.35
|
27.88
|
28.35
|
9,800
|
|
|
7/15/2026
|
-0.45 / -1.57%
|
28.90
|
28.90
|
28.00
|
28.25
|
28.49
|
28.25
|
28,800
|
|
|
7/14/2026
|
+0.20 / +0.70%
|
28.50
|
29.20
|
28.20
|
28.70
|
28.61
|
28.70
|
37,800
|
|
|
7/13/2026
|
-0.15 / -0.52%
|
28.70
|
28.70
|
28.20
|
28.50
|
28.53
|
28.50
|
31,700
|
|
|
7/10/2026
|
+0.05 / +0.17%
|
28.50
|
28.80
|
28.20
|
28.65
|
28.61
|
28.65
|
20,700
|
|
|
7/9/2026
|
-0.10 / -0.35%
|
28.90
|
28.90
|
28.35
|
28.60
|
28.58
|
28.60
|
14,100
|
|
|
7/8/2026
|
0.00 / 0.00%
|
28.85
|
28.90
|
28.15
|
28.70
|
28.50
|
28.70
|
9,700
|
|
|
7/7/2026
|
0.00 / 0.00%
|
28.95
|
28.95
|
28.10
|
28.70
|
28.32
|
28.70
|
11,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|