Closing price on 10/16/2023
|
|
Open |
39.00 |
High |
39.30 |
Low |
38.50 |
Volume |
33,800 |
Split-adjusted Price |
36.64 |
|
|
MCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/16/2023
|
-0.30 / -0.77%
|
39.00
|
39.30
|
38.50
|
38.60
|
38.80
|
36.64
|
33,800
|
|
10/13/2023
|
0.00 / 0.00%
|
39.00
|
39.00
|
38.70
|
39.00
|
38.90
|
37.02
|
9,300
|
|
10/12/2023
|
+0.40 / +1.03%
|
38.70
|
39.50
|
38.50
|
39.10
|
39.00
|
37.12
|
44,700
|
|
10/11/2023
|
0.00 / 0.00%
|
38.50
|
38.90
|
38.30
|
38.70
|
38.70
|
36.74
|
14,400
|
|
10/10/2023
|
+0.80 / +2.11%
|
38.50
|
39.10
|
38.30
|
38.70
|
38.70
|
36.74
|
64,800
|
|
10/9/2023
|
+0.10 / +0.26%
|
38.10
|
38.20
|
37.70
|
38.10
|
37.90
|
36.17
|
31,500
|
|
10/6/2023
|
-0.10 / -0.26%
|
38.00
|
38.20
|
37.80
|
38.10
|
38.00
|
36.17
|
31,900
|
|
10/5/2023
|
-0.20 / -0.53%
|
38.10
|
38.50
|
37.80
|
37.80
|
38.20
|
35.88
|
22,600
|
|
10/4/2023
|
+0.70 / +1.88%
|
37.60
|
38.70
|
37.60
|
38.00
|
38.00
|
36.07
|
43,921
|
|
10/3/2023
|
+0.70 / +1.90%
|
36.90
|
38.40
|
36.80
|
37.60
|
37.30
|
35.69
|
370,100
|
|
10/2/2023
|
+0.20 / +0.54%
|
36.60
|
37.20
|
36.60
|
36.90
|
36.90
|
35.03
|
8,200
|
|
9/29/2023
|
0.00 / 0.00%
|
36.70
|
37.00
|
36.60
|
36.70
|
36.70
|
34.84
|
13,900
|
|
9/28/2023
|
-0.20 / -0.54%
|
36.90
|
36.90
|
36.60
|
36.80
|
36.70
|
34.93
|
24,000
|
|
9/27/2023
|
-0.60 / -1.60%
|
37.30
|
37.50
|
36.70
|
36.90
|
37.00
|
35.03
|
34,500
|
|
9/26/2023
|
-0.40 / -1.06%
|
37.70
|
37.80
|
37.30
|
37.30
|
37.50
|
35.41
|
49,000
|
|
9/25/2023
|
-0.60 / -1.57%
|
38.00
|
38.60
|
37.50
|
37.50
|
37.70
|
35.60
|
29,500
|
|
9/22/2023
|
-0.40 / -1.04%
|
38.40
|
38.40
|
37.90
|
38.00
|
38.10
|
36.07
|
70,400
|
|
9/21/2023
|
+0.10 / +0.26%
|
38.40
|
38.50
|
38.20
|
38.50
|
38.40
|
36.55
|
29,900
|
|
9/20/2023
|
0.00 / 0.00%
|
38.40
|
38.50
|
38.20
|
38.50
|
38.40
|
36.55
|
13,000
|
|
9/19/2023
|
-0.20 / -0.52%
|
38.60
|
38.70
|
38.40
|
38.60
|
38.50
|
36.64
|
54,400
|
|
9/18/2023
|
-0.20 / -0.51%
|
38.90
|
38.90
|
38.50
|
38.70
|
38.80
|
36.74
|
17,800
|
|
9/15/2023
|
+0.30 / +0.78%
|
38.60
|
39.00
|
38.30
|
38.80
|
38.90
|
36.83
|
78,900
|
|
9/14/2023
|
-0.40 / -1.03%
|
38.70
|
38.70
|
38.30
|
38.30
|
38.50
|
36.36
|
27,100
|
|
9/13/2023
|
0.00 / 0.00%
|
38.80
|
39.00
|
38.40
|
38.80
|
38.70
|
36.83
|
88,100
|
|
9/12/2023
|
+0.10 / +0.26%
|
38.50
|
38.90
|
38.50
|
38.80
|
38.80
|
36.83
|
36,600
|
|
9/11/2023
|
-0.60 / -1.54%
|
39.00
|
39.20
|
38.40
|
38.40
|
38.70
|
36.45
|
42,800
|
|
9/8/2023
|
+0.10 / +0.26%
|
39.00
|
39.20
|
38.80
|
39.00
|
39.00
|
37.02
|
42,400
|
|
9/7/2023
|
+0.10 / +0.26%
|
39.30
|
39.30
|
38.70
|
38.90
|
38.90
|
36.93
|
22,600
|
|
9/6/2023
|
0.00 / 0.00%
|
38.70
|
39.00
|
38.60
|
38.70
|
38.80
|
36.74
|
40,700
|
|
9/5/2023
|
+0.70 / +1.84%
|
38.10
|
39.00
|
38.10
|
38.70
|
38.70
|
36.74
|
95,100
|
|
|