Closing price on 3/16/2023
|
|
Open |
37.10 |
High |
37.10 |
Low |
36.60 |
Volume |
5,700 |
Split-adjusted Price |
34.22 |
|
|
MCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/16/2023
|
-0.10 / -0.27%
|
37.10
|
37.10
|
36.60
|
37.00
|
36.90
|
34.22
|
5,700
|
|
3/15/2023
|
+0.30 / +0.81%
|
36.90
|
37.20
|
36.90
|
37.20
|
37.10
|
34.41
|
6,200
|
|
3/14/2023
|
-0.20 / -0.54%
|
37.10
|
37.40
|
36.80
|
36.90
|
36.90
|
34.13
|
4,100
|
|
3/13/2023
|
0.00 / 0.00%
|
37.00
|
37.20
|
37.00
|
37.20
|
37.10
|
34.41
|
5,900
|
|
3/10/2023
|
-0.30 / -0.79%
|
37.10
|
37.50
|
37.10
|
37.50
|
37.20
|
34.69
|
5,500
|
|
3/9/2023
|
+0.40 / +1.08%
|
37.20
|
38.20
|
37.00
|
37.40
|
37.80
|
34.59
|
53,800
|
|
3/8/2023
|
-0.20 / -0.54%
|
37.20
|
37.40
|
37.00
|
37.00
|
37.00
|
34.22
|
26,000
|
|
3/7/2023
|
-0.20 / -0.53%
|
37.50
|
37.50
|
37.00
|
37.30
|
37.20
|
34.50
|
11,900
|
|
3/6/2023
|
+0.10 / +0.27%
|
37.30
|
37.80
|
37.30
|
37.50
|
37.50
|
34.69
|
4,100
|
|
3/3/2023
|
-0.10 / -0.27%
|
37.80
|
37.80
|
37.00
|
37.10
|
37.40
|
34.32
|
3,800
|
|
3/2/2023
|
+0.50 / +1.35%
|
37.90
|
37.90
|
37.00
|
37.50
|
37.20
|
34.69
|
15,200
|
|
3/1/2023
|
+0.10 / +0.27%
|
37.00
|
37.30
|
37.00
|
37.10
|
37.00
|
34.32
|
12,700
|
|
2/28/2023
|
-0.10 / -0.27%
|
37.00
|
37.10
|
36.90
|
37.00
|
37.00
|
34.22
|
2,900
|
|
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
|
|
|