Closing price on 12/29/2021
|
|
Open |
55.20 |
High |
57.00 |
Low |
55.20 |
Volume |
175,000 |
Split-adjusted Price |
49.76 |
|
|
MCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/29/2021
|
+1.80 / +3.26%
|
55.20
|
57.00
|
55.20
|
57.00
|
56.30
|
49.76
|
175,000
|
|
12/28/2021
|
-0.20 / -0.36%
|
55.20
|
55.60
|
54.90
|
55.30
|
55.20
|
48.28
|
225,400
|
|
12/27/2021
|
-1.00 / -1.78%
|
56.30
|
57.00
|
55.00
|
55.20
|
55.50
|
48.19
|
112,300
|
|
12/24/2021
|
-1.00 / -1.75%
|
57.00
|
57.00
|
55.70
|
56.00
|
56.20
|
48.89
|
119,700
|
|
12/23/2021
|
-2.00 / -3.39%
|
58.80
|
58.80
|
56.00
|
57.00
|
57.00
|
49.76
|
426,800
|
|
12/22/2021
|
-1.00 / -1.68%
|
59.20
|
59.60
|
58.60
|
58.60
|
59.00
|
51.16
|
74,500
|
|
12/21/2021
|
-0.20 / -0.34%
|
59.70
|
59.70
|
59.40
|
59.50
|
59.60
|
51.94
|
32,800
|
|
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
|
|
|