Closing price on 12/20/2021
|
|
Open |
60.00 |
High |
60.00 |
Low |
59.50 |
Volume |
45,000 |
Split-adjusted Price |
52.29 |
|
|
MCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/20/2021
|
0.00 / 0.00%
|
60.00
|
60.00
|
59.50
|
59.90
|
59.70
|
52.29
|
45,000
|
|
12/17/2021
|
+0.10 / +0.17%
|
60.00
|
60.10
|
59.70
|
60.00
|
59.90
|
52.38
|
76,400
|
|
12/16/2021
|
+0.20 / +0.33%
|
59.80
|
60.00
|
59.50
|
60.00
|
59.90
|
52.38
|
113,300
|
|
12/15/2021
|
-0.10 / -0.17%
|
59.70
|
59.90
|
59.60
|
59.70
|
59.80
|
52.12
|
63,100
|
|
12/14/2021
|
+0.30 / +0.50%
|
59.90
|
60.00
|
59.30
|
60.00
|
59.80
|
52.38
|
100,400
|
|
12/13/2021
|
+1.10 / +1.87%
|
60.00
|
60.00
|
59.00
|
59.90
|
59.70
|
52.29
|
63,400
|
|
12/10/2021
|
+0.20 / +0.33%
|
59.50
|
60.50
|
50.90
|
60.00
|
58.80
|
52.38
|
77,900
|
|
12/9/2021
|
+0.20 / +0.34%
|
59.50
|
60.80
|
59.30
|
59.80
|
59.80
|
52.20
|
148,300
|
|
12/8/2021
|
-0.10 / -0.17%
|
59.80
|
59.80
|
59.50
|
59.50
|
59.60
|
51.94
|
49,500
|
|
12/7/2021
|
+0.30 / +0.50%
|
59.50
|
60.00
|
59.40
|
59.80
|
59.60
|
52.20
|
48,400
|
|
12/6/2021
|
-0.80 / -1.34%
|
59.80
|
60.00
|
59.00
|
59.10
|
59.50
|
51.59
|
83,500
|
|
12/3/2021
|
-0.20 / -0.33%
|
60.50
|
60.90
|
59.50
|
59.80
|
59.90
|
52.20
|
68,500
|
|
12/2/2021
|
+0.50 / +0.83%
|
60.10
|
60.90
|
59.50
|
60.50
|
59.99
|
52.82
|
113,220
|
|
12/1/2021
|
-0.10 / -0.17%
|
61.80
|
61.80
|
59.70
|
60.00
|
60.00
|
52.38
|
67,700
|
|
11/30/2021
|
+0.30 / +0.50%
|
60.00
|
60.50
|
59.50
|
60.40
|
60.10
|
52.73
|
83,600
|
|
11/29/2021
|
+1.20 / +2.04%
|
59.80
|
60.50
|
59.00
|
60.10
|
60.10
|
52.47
|
93,500
|
|
11/26/2021
|
+0.70 / +1.17%
|
59.60
|
60.50
|
59.60
|
60.30
|
59.90
|
51.76
|
51,800
|
|
11/25/2021
|
-0.80 / -1.31%
|
60.00
|
60.90
|
55.00
|
60.10
|
59.60
|
51.59
|
71,400
|
|
11/24/2021
|
+1.30 / +2.18%
|
62.00
|
63.40
|
60.20
|
60.90
|
60.90
|
52.28
|
47,500
|
|
11/23/2021
|
-0.20 / -0.33%
|
59.70
|
59.80
|
59.00
|
59.70
|
59.60
|
51.25
|
110,400
|
|
11/22/2021
|
-0.90 / -1.49%
|
60.60
|
60.60
|
59.40
|
59.70
|
59.90
|
51.25
|
212,300
|
|
11/19/2021
|
-0.80 / -1.30%
|
61.40
|
61.40
|
60.40
|
60.70
|
60.60
|
52.11
|
118,500
|
|
11/18/2021
|
-1.00 / -1.60%
|
63.00
|
63.00
|
61.00
|
61.60
|
61.50
|
52.88
|
68,900
|
|
11/17/2021
|
+1.10 / +1.78%
|
62.10
|
63.50
|
62.10
|
63.00
|
62.60
|
54.08
|
50,700
|
|
11/16/2021
|
+1.80 / +2.97%
|
60.80
|
64.00
|
60.20
|
62.50
|
61.90
|
53.65
|
129,700
|
|
11/15/2021
|
-0.30 / -0.49%
|
61.00
|
61.10
|
60.10
|
60.80
|
60.70
|
52.19
|
189,200
|
|
11/12/2021
|
-1.40 / -2.23%
|
62.80
|
62.80
|
60.50
|
61.40
|
61.10
|
52.71
|
157,300
|
|
11/11/2021
|
-1.30 / -2.05%
|
63.50
|
63.80
|
62.20
|
62.20
|
62.80
|
53.39
|
114,600
|
|
11/10/2021
|
-0.40 / -0.63%
|
64.50
|
64.50
|
63.20
|
63.40
|
63.50
|
54.42
|
102,300
|
|
11/9/2021
|
+1.00 / +1.58%
|
63.40
|
64.40
|
63.30
|
64.30
|
63.80
|
55.20
|
85,000
|
|
|