|
|
Closing price on 3/8/2021
|
|
| Open |
69.00 |
| High |
70.80 |
| Low |
68.80 |
| Volume |
193,400 |
| Split-adjusted Price |
57.15 |
|
|
MCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|