Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/22/2021	+0.10 / +0.14%	69.00	69.50	68.20	69.10	68.91	56.02	49,600
2/19/2021	-0.80 / -1.15%	70.00	70.00	68.60	69.00	68.97	55.93	45,800
2/18/2021	0.00 / 0.00%	70.00	70.00	69.30	69.60	69.84	56.42	34,800
2/17/2021	+1.60 / +2.34%	69.00	70.00	69.00	70.00	69.60	56.75	28,700
2/9/2021	0.00 / 0.00%	69.50	69.50	67.60	69.00	68.40	55.93	73,200
2/8/2021	-0.50 / -0.72%	70.00	70.00	68.60	69.00	69.02	55.93	46,000
2/5/2021	+0.50 / +0.72%	69.30	70.00	69.00	70.00	69.52	56.75	35,500
2/4/2021	-1.10 / -1.56%	71.00	71.20	68.80	69.50	69.49	56.34	67,200
2/3/2021	+1.00 / +1.44%	71.50	71.50	70.00	70.60	70.56	57.23	22,700
2/2/2021	+1.00 / +1.45%	68.80	70.00	68.80	70.00	69.60	56.75	105,800
2/1/2021	-0.60 / -0.86%	72.00	72.00	68.00	69.00	69.01	55.93	48,800
1/29/2021	+2.00 / +2.94%	62.90	71.50	62.50	70.00	69.56	56.75	70,800
1/28/2021	-7.10 / -9.85%	72.00	72.50	62.60	65.00	68.04	52.69	370,000
1/27/2021	-1.50 / -2.01%	73.10	73.50	70.50	73.00	72.10	59.18	133,600
1/26/2021	-1.30 / -1.73%	75.40	75.40	73.50	74.00	74.46	59.99	182,100
1/25/2021	-1.90 / -2.47%	77.30	77.30	74.00	75.10	75.32	60.88	133,600
1/22/2021	+0.30 / +0.39%	77.00	77.50	76.50	77.00	76.96	62.42	148,700
1/21/2021	+2.60 / +3.49%	75.80	77.50	74.50	77.10	76.67	62.50	220,000
1/20/2021	-0.30 / -0.40%	75.50	76.40	73.50	75.00	74.50	60.80	170,100
1/19/2021	-1.50 / -1.95%	76.00	77.20	73.00	75.50	75.31	61.20	209,200
1/18/2021	+0.20 / +0.26%	78.00	78.00	75.50	77.50	76.96	62.83	178,100
1/15/2021	+1.10 / +1.44%	76.90	77.60	76.60	77.50	77.25	62.83	251,700
1/14/2021	+1.20 / +1.58%	75.80	77.50	74.50	77.00	76.37	62.42	214,600
1/13/2021	+3.00 / +4.13%	74.00	77.00	73.50	75.70	75.78	61.37	394,100
1/12/2021	+1.10 / +1.53%	71.60	74.00	71.60	73.00	72.73	59.18	126,900
1/11/2021	-0.90 / -1.24%	72.00	72.50	71.50	71.60	71.91	58.04	88,400
1/8/2021	-0.30 / -0.41%	72.80	72.90	72.30	72.50	72.55	58.77	97,600
1/7/2021	-0.50 / -0.68%	73.70	73.80	72.50	73.00	72.85	59.18	116,600
1/6/2021	-0.50 / -0.68%	74.00	74.00	73.30	73.40	73.53	59.50	105,300
1/5/2021	+0.20 / +0.27%	73.80	74.50	73.40	73.90	73.87	59.91	92,600

<<Previous 11 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	18,800	7.30	0.00%
AGM	36,800	3.32	-2.06%
AGX	2,000	70.00	-6.67%
AIG	27,300	50.00	-2.15%
ANT	192,300	18.40	-9.36%
APF	13,400	52.40	-1.13%
ATA	0	0.50	0.00%
ATS	0	13.00	0.00%
BBC	0	50.00	0.00%