Closing price on 2/27/2023
|
|
Open |
37.00 |
High |
37.50 |
Low |
36.90 |
Volume |
7,500 |
Split-adjusted Price |
34.13 |
|
|
MCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/27/2023
|
-0.50 / -1.34%
|
37.00
|
37.50
|
36.90
|
36.90
|
37.10
|
34.13
|
7,500
|
|
2/24/2023
|
+0.10 / +0.27%
|
37.30
|
37.90
|
37.00
|
37.40
|
37.40
|
34.59
|
7,200
|
|
2/23/2023
|
-0.20 / -0.53%
|
37.40
|
37.90
|
37.10
|
37.20
|
37.30
|
34.41
|
7,500
|
|
2/22/2023
|
+0.20 / +0.53%
|
37.30
|
38.00
|
36.00
|
37.90
|
37.40
|
35.06
|
10,400
|
|
2/21/2023
|
+0.20 / +0.52%
|
38.20
|
38.30
|
37.00
|
38.30
|
37.70
|
35.43
|
12,800
|
|
2/20/2023
|
+0.40 / +1.05%
|
38.10
|
38.40
|
38.00
|
38.40
|
38.10
|
35.52
|
26,600
|
|
2/17/2023
|
0.00 / 0.00%
|
38.50
|
38.50
|
37.50
|
38.00
|
38.00
|
35.15
|
2,300
|
|
2/16/2023
|
+0.10 / +0.26%
|
38.00
|
38.00
|
37.30
|
38.00
|
38.00
|
35.15
|
6,900
|
|
2/15/2023
|
0.00 / 0.00%
|
38.00
|
38.00
|
37.60
|
38.00
|
37.90
|
35.15
|
56,400
|
|
2/14/2023
|
-0.10 / -0.26%
|
38.00
|
38.00
|
37.70
|
37.80
|
38.00
|
34.96
|
4,600
|
|
2/13/2023
|
+0.10 / +0.26%
|
37.90
|
38.10
|
37.60
|
38.00
|
37.90
|
35.15
|
43,200
|
|
2/10/2023
|
0.00 / 0.00%
|
38.00
|
38.10
|
37.90
|
38.00
|
37.90
|
35.15
|
9,600
|
|
2/9/2023
|
+0.20 / +0.53%
|
38.00
|
38.10
|
37.90
|
38.00
|
38.00
|
35.15
|
2,900
|
|
2/8/2023
|
0.00 / 0.00%
|
37.80
|
38.20
|
37.70
|
38.00
|
37.80
|
35.15
|
11,200
|
|
2/7/2023
|
0.00 / 0.00%
|
38.00
|
38.20
|
37.80
|
38.00
|
38.00
|
35.15
|
14,500
|
|
2/6/2023
|
+0.30 / +0.79%
|
37.20
|
38.20
|
37.20
|
38.20
|
38.00
|
35.33
|
3,000
|
|
2/3/2023
|
-0.30 / -0.79%
|
37.90
|
38.30
|
37.60
|
37.60
|
37.90
|
34.78
|
11,100
|
|
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
|
|
|