Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/10/2022	+0.50 / +0.93%	53.90	54.40	53.90	54.40	54.10	46.18	21,500
2/9/2022	+0.20 / +0.37%	53.80	54.00	53.60	54.00	53.90	45.84	9,700
2/8/2022	+0.10 / +0.19%	53.80	54.10	53.00	53.70	53.80	45.58	44,700
2/7/2022	+0.30 / +0.56%	53.50	54.10	53.50	53.60	53.60	45.50	18,000
1/28/2022	+0.30 / +0.56%	53.40	53.80	53.00	53.80	53.30	45.67	32,500
1/27/2022	0.00 / 0.00%	55.00	55.00	53.20	53.40	53.50	45.33	16,400
1/26/2022	+0.20 / +0.38%	54.00	54.00	53.20	53.40	53.40	45.33	13,500
1/25/2022	+0.60 / +1.13%	54.80	54.80	53.00	53.80	53.20	45.67	41,600
1/24/2022	-0.70 / -1.30%	53.70	53.70	53.10	53.10	53.20	45.07	56,000
1/21/2022	+0.60 / +1.11%	55.00	55.00	53.00	54.50	53.80	46.26	29,900
1/20/2022	+1.90 / +3.58%	53.10	55.00	53.10	55.00	53.90	46.68	50,800
1/19/2022	-0.10 / -0.19%	53.50	53.80	53.00	53.60	53.10	45.50	27,400
1/18/2022	+0.30 / +0.56%	53.90	54.00	53.00	53.80	53.70	45.67	74,800
1/17/2022	-0.50 / -0.93%	53.90	54.60	53.00	53.50	53.50	45.41	88,400
1/14/2022	+0.20 / +0.37%	54.00	54.60	53.90	53.90	54.00	45.75	48,100
1/13/2022	-0.50 / -0.92%	54.00	54.70	53.00	54.00	53.70	45.84	77,300
1/12/2022	+0.90 / +1.67%	54.00	55.00	54.00	54.80	54.50	46.51	117,900
1/11/2022	+0.10 / +0.18%	54.00	54.20	53.60	54.20	53.90	46.01	31,700
1/10/2022	0.00 / 0.00%	55.80	55.80	53.60	54.30	54.10	46.09	62,200
1/7/2022	-0.90 / -1.64%	55.00	55.00	54.00	54.10	54.30	45.92	43,300
1/6/2022	-0.60 / -1.08%	55.80	55.80	54.60	55.00	55.00	46.68	226,433
1/5/2022	-0.70 / -1.25%	55.80	55.80	55.10	55.10	55.60	46.77	42,825
1/4/2022	-0.50 / -0.88%	56.60	56.60	55.00	56.10	55.80	47.62	41,700
12/31/2021	+0.20 / +0.35%	57.20	57.70	56.00	57.00	56.60	48.38	232,600
12/30/2021	+0.70 / +1.24%	56.90	57.40	56.00	57.00	56.80	48.38	55,900
12/29/2021	+1.80 / +3.26%	55.20	57.00	55.20	57.00	56.30	48.38	175,000
12/28/2021	-0.20 / -0.36%	55.20	55.60	54.90	55.30	55.20	46.94	225,400
12/27/2021	-1.00 / -1.78%	56.30	57.00	55.00	55.20	55.50	46.85	112,300
12/24/2021	-1.00 / -1.75%	57.00	57.00	55.70	56.00	56.20	47.53	119,700
12/23/2021	-2.00 / -3.39%	58.80	58.80	56.00	57.00	57.00	48.38	426,800

<<Previous 30 days Next 30 days>>

MCM News

15/11	MCM: BOD resolution dated November 14, 2024
04/11	MCM: Record date for the 1st cash dividend payment in 2024
25/10	MCM: Plan for the 1st cash dividend payment for 2024
22/10	MCM: Change in personnel
02/10	MCM: Approval for transaction with VLC

More News

Related Companies

	Volume	Price	Change
AFX	12,000	7.30	1.39%
AGM	29,300	3.39	1.19%
AGX	0	75.00	0.00%
AIG	14,200	51.00	-1.16%
ANT	17,200	20.20	0.00%
APF	16,500	53.00	1.15%
ATA	477,500	0.50	25.00%
ATS	400	13.00	1.56%
BBC	800	50.00	0.00%