Closing price on 11/6/2023
|
|
Open |
37.80 |
High |
37.80 |
Low |
37.20 |
Volume |
32,800 |
Split-adjusted Price |
35.69 |
|
|
MCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/6/2023
|
+0.20 / +0.53%
|
37.80
|
37.80
|
37.20
|
37.60
|
37.30
|
35.69
|
32,800
|
|
11/3/2023
|
+0.10 / +0.27%
|
37.60
|
37.60
|
37.20
|
37.40
|
37.40
|
35.50
|
38,000
|
|
11/2/2023
|
+0.40 / +1.08%
|
37.60
|
37.60
|
37.00
|
37.40
|
37.30
|
35.50
|
15,900
|
|
11/1/2023
|
-0.20 / -0.54%
|
37.00
|
37.40
|
36.90
|
37.00
|
37.00
|
35.12
|
149,400
|
|
10/31/2023
|
-0.40 / -1.07%
|
37.60
|
37.90
|
36.90
|
36.90
|
37.20
|
35.03
|
103,100
|
|
10/30/2023
|
-0.10 / -0.27%
|
37.50
|
37.50
|
37.10
|
37.40
|
37.30
|
35.50
|
31,400
|
|
10/27/2023
|
+0.60 / +1.62%
|
37.00
|
37.70
|
37.00
|
37.70
|
37.50
|
35.79
|
67,300
|
|
10/26/2023
|
-0.70 / -1.84%
|
37.60
|
37.60
|
36.90
|
37.40
|
37.10
|
35.50
|
55,100
|
|
10/25/2023
|
0.00 / 0.00%
|
38.00
|
38.20
|
37.90
|
37.90
|
38.10
|
35.98
|
8,900
|
|
10/24/2023
|
+0.10 / +0.27%
|
37.70
|
38.00
|
37.70
|
37.80
|
37.90
|
35.88
|
12,100
|
|
10/23/2023
|
+0.10 / +0.27%
|
37.90
|
37.90
|
37.70
|
37.70
|
37.70
|
35.79
|
10,400
|
|
10/20/2023
|
+0.10 / +0.26%
|
37.80
|
38.00
|
37.50
|
37.90
|
37.60
|
35.98
|
16,100
|
|
10/19/2023
|
+0.30 / +0.80%
|
37.60
|
38.30
|
37.50
|
38.00
|
37.80
|
36.07
|
16,200
|
|
10/18/2023
|
-1.10 / -2.84%
|
38.60
|
38.60
|
37.30
|
37.60
|
37.70
|
35.69
|
96,900
|
|
10/17/2023
|
-0.20 / -0.52%
|
39.20
|
39.20
|
38.50
|
38.60
|
38.70
|
36.64
|
21,800
|
|
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
|
|
|