Closing price on 1/21/2022
|
|
Open |
55.00 |
High |
55.00 |
Low |
53.00 |
Volume |
29,900 |
Split-adjusted Price |
47.58 |
|
|
MCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/21/2022
|
+0.60 / +1.11%
|
55.00
|
55.00
|
53.00
|
54.50
|
53.80
|
47.58
|
29,900
|
|
1/20/2022
|
+1.90 / +3.58%
|
53.10
|
55.00
|
53.10
|
55.00
|
53.90
|
48.01
|
50,800
|
|
1/19/2022
|
-0.10 / -0.19%
|
53.50
|
53.80
|
53.00
|
53.60
|
53.10
|
46.79
|
27,400
|
|
1/18/2022
|
+0.30 / +0.56%
|
53.90
|
54.00
|
53.00
|
53.80
|
53.70
|
46.97
|
74,800
|
|
1/17/2022
|
-0.50 / -0.93%
|
53.90
|
54.60
|
53.00
|
53.50
|
53.50
|
46.70
|
88,400
|
|
1/14/2022
|
+0.20 / +0.37%
|
54.00
|
54.60
|
53.90
|
53.90
|
54.00
|
47.05
|
48,100
|
|
1/13/2022
|
-0.50 / -0.92%
|
54.00
|
54.70
|
53.00
|
54.00
|
53.70
|
47.14
|
77,300
|
|
1/12/2022
|
+0.90 / +1.67%
|
54.00
|
55.00
|
54.00
|
54.80
|
54.50
|
47.84
|
117,900
|
|
1/11/2022
|
+0.10 / +0.18%
|
54.00
|
54.20
|
53.60
|
54.20
|
53.90
|
47.32
|
31,700
|
|
1/10/2022
|
0.00 / 0.00%
|
55.80
|
55.80
|
53.60
|
54.30
|
54.10
|
47.40
|
62,200
|
|
1/7/2022
|
-0.90 / -1.64%
|
55.00
|
55.00
|
54.00
|
54.10
|
54.30
|
47.23
|
43,300
|
|
1/6/2022
|
-0.60 / -1.08%
|
55.80
|
55.80
|
54.60
|
55.00
|
55.00
|
48.01
|
226,433
|
|
1/5/2022
|
-0.70 / -1.25%
|
55.80
|
55.80
|
55.10
|
55.10
|
55.60
|
48.10
|
42,825
|
|
1/4/2022
|
-0.50 / -0.88%
|
56.60
|
56.60
|
55.00
|
56.10
|
55.80
|
48.97
|
41,700
|
|
12/31/2021
|
+0.20 / +0.35%
|
57.20
|
57.70
|
56.00
|
57.00
|
56.60
|
49.76
|
232,600
|
|
12/30/2021
|
+0.70 / +1.24%
|
56.90
|
57.40
|
56.00
|
57.00
|
56.80
|
49.76
|
55,900
|
|
12/29/2021
|
+1.80 / +3.26%
|
55.20
|
57.00
|
55.20
|
57.00
|
56.30
|
49.76
|
175,000
|
|
12/28/2021
|
-0.20 / -0.36%
|
55.20
|
55.60
|
54.90
|
55.30
|
55.20
|
48.28
|
225,400
|
|
12/27/2021
|
-1.00 / -1.78%
|
56.30
|
57.00
|
55.00
|
55.20
|
55.50
|
48.19
|
112,300
|
|
12/24/2021
|
-1.00 / -1.75%
|
57.00
|
57.00
|
55.70
|
56.00
|
56.20
|
48.89
|
119,700
|
|
12/23/2021
|
-2.00 / -3.39%
|
58.80
|
58.80
|
56.00
|
57.00
|
57.00
|
49.76
|
426,800
|
|
12/22/2021
|
-1.00 / -1.68%
|
59.20
|
59.60
|
58.60
|
58.60
|
59.00
|
51.16
|
74,500
|
|
12/21/2021
|
-0.20 / -0.34%
|
59.70
|
59.70
|
59.40
|
59.50
|
59.60
|
51.94
|
32,800
|
|
12/20/2021
|
0.00 / 0.00%
|
60.00
|
60.00
|
59.50
|
59.90
|
59.70
|
52.29
|
45,000
|
|
12/17/2021
|
+0.10 / +0.17%
|
60.00
|
60.10
|
59.70
|
60.00
|
59.90
|
52.38
|
76,400
|
|
12/16/2021
|
+0.20 / +0.33%
|
59.80
|
60.00
|
59.50
|
60.00
|
59.90
|
52.38
|
113,300
|
|
12/15/2021
|
-0.10 / -0.17%
|
59.70
|
59.90
|
59.60
|
59.70
|
59.80
|
52.12
|
63,100
|
|
12/14/2021
|
+0.30 / +0.50%
|
59.90
|
60.00
|
59.30
|
60.00
|
59.80
|
52.38
|
100,400
|
|
12/13/2021
|
+1.10 / +1.87%
|
60.00
|
60.00
|
59.00
|
59.90
|
59.70
|
52.29
|
63,400
|
|
12/10/2021
|
+0.20 / +0.33%
|
59.50
|
60.50
|
50.90
|
60.00
|
58.80
|
52.38
|
77,900
|
|
|