|
|
Closing price on 11/21/2024
|
|
| Open |
34.40 |
| High |
34.55 |
| Low |
34.25 |
| Volume |
3,900 |
| Split-adjusted Price |
34.55 |
|
|
MCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/21/2024
|
+0.05 / +0.14%
|
34.40
|
34.55
|
34.25
|
34.55
|
34.35
|
34.55
|
3,900
|
|
|
11/20/2024
|
-0.20 / -0.58%
|
34.70
|
34.95
|
34.20
|
34.50
|
34.47
|
34.50
|
14,000
|
|
|
11/19/2024
|
0.00 / 0.00%
|
34.75
|
35.00
|
34.60
|
34.70
|
34.76
|
34.70
|
3,000
|
|
|
11/18/2024
|
+0.30 / +0.87%
|
36.50
|
36.50
|
34.40
|
34.70
|
35.83
|
34.70
|
135,900
|
|
|
11/15/2024
|
-0.50 / -1.43%
|
34.90
|
34.90
|
34.40
|
34.40
|
34.58
|
34.40
|
24,600
|
|
|
11/14/2024
|
-0.20 / -0.57%
|
35.30
|
35.30
|
34.80
|
34.90
|
34.98
|
34.90
|
32,300
|
|
|
11/13/2024
|
-0.20 / -0.55%
|
36.30
|
36.40
|
35.80
|
36.10
|
35.96
|
35.10
|
32,100
|
|
|
11/12/2024
|
0.00 / 0.00%
|
36.45
|
36.55
|
36.30
|
36.30
|
36.44
|
35.29
|
23,600
|
|
|
11/11/2024
|
+0.15 / +0.41%
|
36.20
|
36.80
|
36.20
|
36.30
|
36.37
|
35.29
|
33,300
|
|
|
11/8/2024
|
+0.15 / +0.42%
|
36.10
|
36.30
|
36.05
|
36.15
|
36.16
|
35.15
|
86,400
|
|
|
11/7/2024
|
-0.10 / -0.28%
|
36.10
|
36.30
|
35.80
|
36.00
|
35.97
|
35.00
|
31,300
|
|
|
11/6/2024
|
+0.10 / +0.28%
|
36.10
|
36.25
|
36.00
|
36.10
|
36.06
|
35.10
|
29,200
|
|
|
11/5/2024
|
0.00 / 0.00%
|
35.75
|
36.10
|
35.65
|
36.00
|
35.91
|
35.00
|
8,800
|
|
|
11/4/2024
|
0.00 / 0.00%
|
36.00
|
36.15
|
35.90
|
36.00
|
35.96
|
35.00
|
16,200
|
|
|
11/1/2024
|
-0.20 / -0.55%
|
36.30
|
36.30
|
35.90
|
36.00
|
36.03
|
35.00
|
20,300
|
|
|
10/31/2024
|
0.00 / 0.00%
|
36.10
|
36.40
|
36.00
|
36.20
|
36.05
|
35.20
|
25,300
|
|
|
10/30/2024
|
+0.10 / +0.28%
|
36.20
|
36.40
|
36.10
|
36.20
|
36.23
|
35.20
|
25,900
|
|
|
10/29/2024
|
-0.10 / -0.28%
|
36.20
|
36.20
|
36.00
|
36.10
|
36.08
|
35.10
|
27,700
|
|
|
10/28/2024
|
0.00 / 0.00%
|
36.25
|
36.25
|
36.15
|
36.20
|
36.17
|
35.20
|
16,600
|
|
|
10/25/2024
|
+0.05 / +0.14%
|
36.10
|
36.45
|
36.05
|
36.20
|
36.23
|
35.20
|
32,500
|
|
|
10/24/2024
|
-0.30 / -0.82%
|
36.40
|
36.50
|
36.00
|
36.15
|
36.17
|
35.15
|
53,500
|
|
|
10/23/2024
|
0.00 / 0.00%
|
36.45
|
36.45
|
36.20
|
36.45
|
36.29
|
35.44
|
15,500
|
|
|
10/22/2024
|
-0.15 / -0.41%
|
36.60
|
36.60
|
36.30
|
36.45
|
36.37
|
35.44
|
42,600
|
|
|
10/21/2024
|
0.00 / 0.00%
|
36.35
|
36.60
|
36.35
|
36.60
|
36.48
|
35.59
|
24,100
|
|
|
10/18/2024
|
-0.30 / -0.81%
|
36.70
|
36.70
|
36.50
|
36.60
|
36.65
|
35.59
|
24,900
|
|
|
10/17/2024
|
+0.15 / +0.41%
|
36.55
|
36.90
|
36.55
|
36.90
|
36.61
|
35.88
|
5,000
|
|
|
10/16/2024
|
+0.20 / +0.55%
|
36.50
|
36.80
|
36.35
|
36.75
|
36.44
|
35.73
|
39,200
|
|
|
10/15/2024
|
-0.25 / -0.68%
|
36.95
|
36.95
|
36.50
|
36.55
|
36.55
|
35.54
|
40,300
|
|
|
10/14/2024
|
+0.15 / +0.41%
|
36.65
|
36.80
|
36.60
|
36.80
|
36.63
|
35.78
|
23,200
|
|
|
10/11/2024
|
-0.05 / -0.14%
|
36.75
|
36.85
|
36.30
|
36.65
|
36.44
|
35.63
|
45,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|