|
Closing price on 1/27/2021
|
|
| Open |
73.10 |
| High |
73.50 |
| Low |
70.50 |
| Volume |
133,600 |
| Split-adjusted Price |
59.18 |
|
|
MCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/27/2021
|
-1.50 / -2.01%
|
73.10
|
73.50
|
70.50
|
73.00
|
72.10
|
59.18
|
133,600
|
|
|
1/26/2021
|
-1.30 / -1.73%
|
75.40
|
75.40
|
73.50
|
74.00
|
74.46
|
59.99
|
182,100
|
|
|
1/25/2021
|
-1.90 / -2.47%
|
77.30
|
77.30
|
74.00
|
75.10
|
75.32
|
60.88
|
133,600
|
|
|
1/22/2021
|
+0.30 / +0.39%
|
77.00
|
77.50
|
76.50
|
77.00
|
76.96
|
62.42
|
148,700
|
|
|
1/21/2021
|
+2.60 / +3.49%
|
75.80
|
77.50
|
74.50
|
77.10
|
76.67
|
62.50
|
220,000
|
|
|
1/20/2021
|
-0.30 / -0.40%
|
75.50
|
76.40
|
73.50
|
75.00
|
74.50
|
60.80
|
170,100
|
|
|
1/19/2021
|
-1.50 / -1.95%
|
76.00
|
77.20
|
73.00
|
75.50
|
75.31
|
61.20
|
209,200
|
|
|
1/18/2021
|
+0.20 / +0.26%
|
78.00
|
78.00
|
75.50
|
77.50
|
76.96
|
62.83
|
178,100
|
|
|
1/15/2021
|
+1.10 / +1.44%
|
76.90
|
77.60
|
76.60
|
77.50
|
77.25
|
62.83
|
251,700
|
|
|
1/14/2021
|
+1.20 / +1.58%
|
75.80
|
77.50
|
74.50
|
77.00
|
76.37
|
62.42
|
214,600
|
|
|
1/13/2021
|
+3.00 / +4.13%
|
74.00
|
77.00
|
73.50
|
75.70
|
75.78
|
61.37
|
394,100
|
|
|
1/12/2021
|
+1.10 / +1.53%
|
71.60
|
74.00
|
71.60
|
73.00
|
72.73
|
59.18
|
126,900
|
|
|
1/11/2021
|
-0.90 / -1.24%
|
72.00
|
72.50
|
71.50
|
71.60
|
71.91
|
58.04
|
88,400
|
|
|
1/8/2021
|
-0.30 / -0.41%
|
72.80
|
72.90
|
72.30
|
72.50
|
72.55
|
58.77
|
97,600
|
|
|
1/7/2021
|
-0.50 / -0.68%
|
73.70
|
73.80
|
72.50
|
73.00
|
72.85
|
59.18
|
116,600
|
|
|
1/6/2021
|
-0.50 / -0.68%
|
74.00
|
74.00
|
73.30
|
73.40
|
73.53
|
59.50
|
105,300
|
|
|
1/5/2021
|
+0.20 / +0.27%
|
73.80
|
74.50
|
73.40
|
73.90
|
73.87
|
59.91
|
92,600
|
|
|
1/4/2021
|
+2.80 / +3.90%
|
72.20
|
75.20
|
72.20
|
74.60
|
73.69
|
60.47
|
160,300
|
|
|
12/31/2020
|
-0.80 / -1.10%
|
72.80
|
72.80
|
71.20
|
72.20
|
71.78
|
58.53
|
254,700
|
|
|
12/30/2020
|
-3.70 / -4.84%
|
73.00
|
75.00
|
72.20
|
72.80
|
73.00
|
59.02
|
222,000
|
|
|
12/29/2020
|
-2.70 / -3.43%
|
77.80
|
78.70
|
75.60
|
76.00
|
76.50
|
61.61
|
150,000
|
|
|
12/28/2020
|
+2.80 / +3.72%
|
80.10
|
80.10
|
76.00
|
78.00
|
78.74
|
63.23
|
99,300
|
|
|
12/25/2020
|
+6.70 / +9.14%
|
84.20
|
84.20
|
74.00
|
80.00
|
78.01
|
62.52
|
731,100
|
|
|
12/24/2020
|
+9.50 / +14.89%
|
73.30
|
73.30
|
73.30
|
73.30
|
73.30
|
57.29
|
220,028
|
|
|
12/23/2020
|
+8.30 / +14.95%
|
63.80
|
63.80
|
63.80
|
63.80
|
63.80
|
49.86
|
3,900
|
|
|
12/22/2020
|
+7.20 / +14.91%
|
55.50
|
55.50
|
55.50
|
55.50
|
55.50
|
43.38
|
100
|
|
|
12/21/2020
|
+6.30 / +15.00%
|
48.30
|
48.30
|
48.30
|
48.30
|
48.30
|
37.75
|
134,650
|
|
|
12/18/2020
|
+12.00 / +40.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
32.83
|
100
|
|
|