|
|
Closing price on 3/30/2021
|
|
| Open |
66.30 |
| High |
66.50 |
| Low |
64.50 |
| Volume |
57,600 |
| Split-adjusted Price |
52.69 |
|
|
MCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2021
|
-1.30 / -1.96%
|
66.30
|
66.50
|
64.50
|
65.00
|
65.44
|
52.69
|
57,600
|
|
|
3/29/2021
|
0.00 / 0.00%
|
67.00
|
68.50
|
66.00
|
66.30
|
66.34
|
53.75
|
51,200
|
|
|
3/26/2021
|
-0.40 / -0.60%
|
66.90
|
66.90
|
66.00
|
66.50
|
66.29
|
53.91
|
20,500
|
|
|
3/25/2021
|
-1.40 / -2.06%
|
68.00
|
68.00
|
66.50
|
66.70
|
66.90
|
54.07
|
70,800
|
|
|
3/24/2021
|
0.00 / 0.00%
|
68.20
|
68.20
|
67.90
|
68.10
|
68.07
|
55.21
|
51,700
|
|
|
3/23/2021
|
+0.20 / +0.29%
|
68.50
|
68.50
|
68.00
|
68.30
|
68.15
|
55.37
|
50,600
|
|
|
3/22/2021
|
-0.70 / -1.02%
|
69.00
|
69.00
|
67.80
|
68.00
|
68.05
|
55.12
|
230,800
|
|
|
3/19/2021
|
0.00 / 0.00%
|
68.60
|
69.00
|
68.30
|
68.80
|
68.65
|
55.77
|
38,700
|
|
|
3/18/2021
|
-0.20 / -0.29%
|
68.90
|
69.50
|
68.70
|
68.80
|
68.83
|
55.77
|
11,200
|
|
|
3/17/2021
|
0.00 / 0.00%
|
69.90
|
69.90
|
68.70
|
68.70
|
69.00
|
55.69
|
12,900
|
|
|
3/16/2021
|
+0.20 / +0.29%
|
68.90
|
69.00
|
68.50
|
69.00
|
68.71
|
55.93
|
45,900
|
|
|
3/15/2021
|
-0.30 / -0.43%
|
69.20
|
69.20
|
68.50
|
68.90
|
68.83
|
55.85
|
67,373
|
|
|
3/12/2021
|
+0.20 / +0.29%
|
69.50
|
69.50
|
69.00
|
69.50
|
69.18
|
56.34
|
56,300
|
|
|
3/11/2021
|
-0.50 / -0.72%
|
69.80
|
69.80
|
69.00
|
69.40
|
69.35
|
56.26
|
78,400
|
|
|
3/10/2021
|
-0.90 / -1.29%
|
69.70
|
70.40
|
69.00
|
69.10
|
69.92
|
56.02
|
46,500
|
|
|
3/9/2021
|
+0.10 / +0.14%
|
69.80
|
70.50
|
69.00
|
69.80
|
70.03
|
56.58
|
60,400
|
|
|
3/8/2021
|
+1.70 / +2.47%
|
69.00
|
70.80
|
68.80
|
70.50
|
69.74
|
57.15
|
193,400
|
|
|
3/5/2021
|
-1.00 / -1.43%
|
68.90
|
69.40
|
68.20
|
68.90
|
68.84
|
55.85
|
31,300
|
|
|
3/4/2021
|
-1.00 / -1.42%
|
70.00
|
70.50
|
69.00
|
69.40
|
69.88
|
56.26
|
39,100
|
|
|
3/3/2021
|
+0.20 / +0.28%
|
70.90
|
71.00
|
70.00
|
70.60
|
70.41
|
57.23
|
17,600
|
|
|
3/2/2021
|
+1.80 / +2.60%
|
69.70
|
70.90
|
69.70
|
70.90
|
70.42
|
57.48
|
84,200
|
|
|
3/1/2021
|
+0.50 / +0.73%
|
68.90
|
69.50
|
68.60
|
69.10
|
69.09
|
56.02
|
56,300
|
|
|
2/26/2021
|
0.00 / 0.00%
|
68.40
|
69.00
|
68.40
|
68.40
|
68.58
|
55.45
|
41,600
|
|
|
2/25/2021
|
0.00 / 0.00%
|
68.20
|
68.90
|
68.10
|
68.80
|
68.38
|
55.77
|
10,800
|
|
|
2/24/2021
|
-0.40 / -0.58%
|
69.00
|
69.20
|
68.50
|
68.60
|
68.85
|
55.61
|
34,400
|
|
|
2/23/2021
|
+0.90 / +1.31%
|
69.10
|
69.80
|
68.20
|
69.80
|
68.98
|
56.58
|
43,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:55:01 PM
|
|
|
|
|