Closing price on 2/2/2023
|
|
Open |
38.00 |
High |
38.80 |
Low |
37.50 |
Volume |
18,000 |
Split-adjusted Price |
35.15 |
|
|
MCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/2/2023
|
-0.10 / -0.26%
|
38.00
|
38.80
|
37.50
|
38.00
|
37.90
|
35.15
|
18,000
|
|
2/1/2023
|
-0.30 / -0.78%
|
38.30
|
38.80
|
38.00
|
38.00
|
38.10
|
35.15
|
18,900
|
|
1/31/2023
|
-0.60 / -1.54%
|
38.30
|
39.00
|
38.00
|
38.40
|
38.30
|
35.52
|
36,600
|
|
1/30/2023
|
+0.70 / +1.83%
|
39.00
|
39.30
|
38.50
|
39.00
|
39.00
|
36.07
|
29,700
|
|
1/27/2023
|
-0.40 / -1.03%
|
39.30
|
39.30
|
37.50
|
38.30
|
38.30
|
35.43
|
41,000
|
|
1/19/2023
|
+0.40 / +1.03%
|
39.00
|
39.60
|
38.50
|
39.30
|
38.70
|
36.35
|
12,200
|
|
1/18/2023
|
+0.50 / +1.30%
|
38.70
|
39.60
|
38.50
|
39.00
|
38.90
|
36.07
|
18,600
|
|
1/17/2023
|
-0.20 / -0.52%
|
39.00
|
39.00
|
38.00
|
38.40
|
38.50
|
35.52
|
53,800
|
|
1/16/2023
|
-0.90 / -2.31%
|
38.90
|
39.20
|
38.00
|
38.00
|
38.60
|
35.15
|
27,400
|
|
1/13/2023
|
+0.10 / +0.26%
|
38.60
|
39.40
|
38.60
|
39.20
|
38.90
|
36.26
|
12,300
|
|
1/12/2023
|
-0.20 / -0.51%
|
38.70
|
39.90
|
38.70
|
39.00
|
39.10
|
36.07
|
6,000
|
|
1/11/2023
|
-0.80 / -2.00%
|
40.90
|
40.90
|
37.10
|
39.30
|
39.20
|
36.35
|
56,700
|
|
1/10/2023
|
-0.70 / -1.72%
|
40.20
|
40.60
|
40.00
|
40.00
|
40.10
|
37.00
|
5,100
|
|
1/9/2023
|
+0.20 / +0.49%
|
40.90
|
41.30
|
40.00
|
40.90
|
40.70
|
37.83
|
43,000
|
|
1/6/2023
|
+0.20 / +0.49%
|
40.40
|
41.40
|
40.00
|
40.70
|
40.70
|
37.65
|
30,100
|
|
1/5/2023
|
+0.20 / +0.49%
|
39.60
|
40.90
|
39.60
|
40.90
|
40.50
|
37.83
|
20,200
|
|
1/4/2023
|
0.00 / 0.00%
|
40.50
|
41.60
|
40.30
|
40.70
|
40.70
|
37.65
|
12,000
|
|
1/3/2023
|
-1.50 / -3.55%
|
42.80
|
42.80
|
40.50
|
40.70
|
40.70
|
37.65
|
42,100
|
|
12/30/2022
|
+1.10 / +2.68%
|
41.50
|
43.00
|
41.50
|
42.20
|
42.20
|
39.03
|
113,700
|
|
12/29/2022
|
+1.30 / +3.26%
|
40.80
|
41.80
|
39.80
|
41.20
|
41.10
|
38.11
|
70,300
|
|
12/28/2022
|
+1.00 / +2.56%
|
39.40
|
40.80
|
39.10
|
40.00
|
39.90
|
37.00
|
89,400
|
|
12/27/2022
|
+0.30 / +0.77%
|
38.90
|
39.20
|
38.50
|
39.20
|
39.00
|
36.26
|
113,600
|
|
12/26/2022
|
+0.50 / +1.30%
|
38.80
|
39.20
|
38.30
|
39.00
|
38.90
|
36.07
|
50,800
|
|
12/23/2022
|
+0.40 / +1.04%
|
39.20
|
39.50
|
38.20
|
38.80
|
38.50
|
35.89
|
81,100
|
|
12/22/2022
|
+0.70 / +1.84%
|
38.10
|
39.00
|
38.10
|
38.80
|
38.40
|
35.89
|
84,100
|
|
12/21/2022
|
+1.50 / +4.01%
|
37.50
|
39.80
|
37.50
|
38.90
|
38.10
|
35.98
|
100,400
|
|
12/20/2022
|
+0.10 / +0.27%
|
37.40
|
38.00
|
36.00
|
37.50
|
37.40
|
34.69
|
92,800
|
|
12/19/2022
|
+0.10 / +0.27%
|
37.50
|
37.60
|
37.20
|
37.50
|
37.40
|
34.69
|
33,700
|
|
12/16/2022
|
+0.30 / +0.81%
|
37.00
|
37.80
|
37.00
|
37.50
|
37.40
|
34.69
|
15,000
|
|
12/15/2022
|
+0.40 / +1.08%
|
36.00
|
37.70
|
36.00
|
37.50
|
37.20
|
34.69
|
44,000
|
|
|