Closing price on 10/29/2021
|
|
Open |
64.80 |
High |
65.00 |
Low |
64.00 |
Volume |
163,700 |
Split-adjusted Price |
55.80 |
|
|
MCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/29/2021
|
-0.90 / -1.37%
|
64.80
|
65.00
|
64.00
|
65.00
|
64.90
|
55.80
|
163,700
|
|
10/28/2021
|
-1.60 / -2.41%
|
66.60
|
67.50
|
64.60
|
64.90
|
65.90
|
55.71
|
241,200
|
|
10/27/2021
|
0.00 / 0.00%
|
66.70
|
66.80
|
66.10
|
66.60
|
66.50
|
57.17
|
138,700
|
|
10/26/2021
|
-0.20 / -0.30%
|
67.80
|
67.80
|
66.30
|
66.80
|
66.60
|
57.34
|
82,900
|
|
10/25/2021
|
+0.10 / +0.15%
|
67.70
|
68.00
|
66.20
|
67.80
|
67.00
|
58.20
|
86,700
|
|
10/22/2021
|
-1.00 / -1.46%
|
68.70
|
68.70
|
67.40
|
67.70
|
67.70
|
58.11
|
201,200
|
|
10/21/2021
|
-0.30 / -0.43%
|
69.90
|
69.90
|
68.50
|
68.90
|
68.70
|
59.14
|
125,500
|
|
10/20/2021
|
0.00 / 0.00%
|
69.80
|
69.80
|
68.90
|
69.20
|
69.20
|
59.40
|
228,000
|
|
10/19/2021
|
+1.10 / +1.61%
|
68.50
|
69.90
|
68.00
|
69.40
|
69.20
|
59.57
|
458,000
|
|
10/18/2021
|
0.00 / 0.00%
|
69.00
|
69.00
|
68.00
|
68.40
|
68.30
|
58.72
|
132,200
|
|
10/15/2021
|
+0.10 / +0.15%
|
68.20
|
68.70
|
68.00
|
68.50
|
68.40
|
58.80
|
139,000
|
|
10/14/2021
|
-0.10 / -0.15%
|
68.30
|
69.00
|
68.10
|
68.20
|
68.40
|
58.54
|
102,600
|
|
10/13/2021
|
-0.70 / -1.01%
|
69.00
|
69.00
|
68.00
|
68.30
|
68.30
|
58.63
|
115,000
|
|
10/12/2021
|
-0.20 / -0.29%
|
69.00
|
69.50
|
68.70
|
68.80
|
69.00
|
59.06
|
241,900
|
|
10/11/2021
|
+1.10 / +1.62%
|
68.20
|
70.20
|
68.20
|
69.00
|
69.00
|
59.23
|
370,400
|
|
10/8/2021
|
+1.40 / +2.11%
|
67.50
|
68.30
|
67.30
|
67.90
|
67.90
|
58.29
|
333,000
|
|
10/7/2021
|
+1.60 / +2.43%
|
65.90
|
68.00
|
65.40
|
67.50
|
66.50
|
57.94
|
236,400
|
|
10/6/2021
|
-1.10 / -1.65%
|
66.00
|
66.50
|
65.50
|
65.70
|
65.90
|
56.40
|
161,200
|
|
10/5/2021
|
-1.70 / -2.51%
|
67.90
|
67.90
|
65.30
|
66.00
|
66.80
|
56.66
|
405,100
|
|
10/4/2021
|
+3.20 / +4.95%
|
66.00
|
68.50
|
65.50
|
67.90
|
67.70
|
58.29
|
607,000
|
|
10/1/2021
|
+2.60 / +4.19%
|
62.60
|
66.00
|
62.60
|
64.60
|
64.70
|
55.45
|
237,900
|
|
9/30/2021
|
+2.90 / +4.83%
|
60.30
|
62.90
|
60.20
|
62.90
|
62.00
|
53.99
|
366,200
|
|
9/29/2021
|
+0.90 / +1.52%
|
59.50
|
60.20
|
56.80
|
60.10
|
60.00
|
51.59
|
143,400
|
|
9/28/2021
|
+1.00 / +1.71%
|
56.50
|
60.10
|
56.50
|
59.50
|
59.20
|
51.08
|
103,300
|
|
9/27/2021
|
-1.10 / -1.85%
|
59.50
|
59.50
|
58.00
|
58.50
|
58.50
|
50.22
|
79,500
|
|
9/24/2021
|
-0.40 / -0.67%
|
59.50
|
60.00
|
59.30
|
59.50
|
59.60
|
51.08
|
42,000
|
|
9/23/2021
|
0.00 / 0.00%
|
60.50
|
60.50
|
59.40
|
59.40
|
59.90
|
50.99
|
126,600
|
|
9/22/2021
|
+2.10 / +3.63%
|
58.00
|
60.70
|
58.00
|
60.00
|
59.40
|
51.50
|
264,700
|
|
9/21/2021
|
-1.00 / -1.69%
|
58.50
|
58.50
|
57.10
|
58.00
|
57.90
|
49.79
|
78,000
|
|
9/20/2021
|
-0.40 / -0.68%
|
60.00
|
60.00
|
58.50
|
58.80
|
59.00
|
50.47
|
86,600
|
|
|