Closing price on 5/16/2022
|
|
Open |
47.50 |
High |
48.00 |
Low |
47.50 |
Volume |
24,600 |
Split-adjusted Price |
40.32 |
|
|
MCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/16/2022
|
0.00 / 0.00%
|
47.50
|
48.00
|
47.50
|
47.50
|
47.80
|
40.32
|
24,600
|
|
5/13/2022
|
-1.50 / -3.06%
|
48.50
|
48.50
|
47.10
|
47.50
|
47.50
|
40.32
|
54,800
|
|
5/12/2022
|
-1.40 / -2.82%
|
49.60
|
49.60
|
48.20
|
48.20
|
49.00
|
40.91
|
19,100
|
|
5/11/2022
|
+0.10 / +0.20%
|
49.50
|
49.80
|
49.50
|
49.50
|
49.60
|
42.02
|
6,800
|
|
5/10/2022
|
-0.10 / -0.20%
|
49.40
|
49.70
|
49.00
|
49.40
|
49.40
|
41.93
|
20,700
|
|
5/9/2022
|
-2.20 / -4.30%
|
51.30
|
51.30
|
49.00
|
49.00
|
49.50
|
41.59
|
25,600
|
|
5/6/2022
|
-0.40 / -0.78%
|
51.00
|
51.50
|
51.00
|
51.00
|
51.20
|
43.29
|
9,600
|
|
5/5/2022
|
-0.60 / -1.16%
|
53.00
|
53.00
|
51.00
|
51.00
|
51.40
|
43.29
|
22,400
|
|
5/4/2022
|
-0.60 / -1.15%
|
51.00
|
52.40
|
51.00
|
51.40
|
51.60
|
43.63
|
265,943
|
|
4/29/2022
|
-0.10 / -0.19%
|
53.00
|
53.00
|
51.60
|
52.00
|
52.00
|
44.14
|
48,200
|
|
4/28/2022
|
0.00 / 0.00%
|
52.20
|
52.50
|
51.00
|
52.20
|
52.10
|
44.31
|
3,498,567
|
|
4/27/2022
|
+1.50 / +2.96%
|
52.50
|
53.50
|
51.10
|
52.20
|
52.20
|
44.31
|
267,600
|
|
4/26/2022
|
+1.90 / +3.72%
|
50.50
|
53.00
|
50.00
|
53.00
|
50.70
|
44.99
|
46,500
|
|
4/25/2022
|
0.00 / 0.00%
|
51.60
|
51.70
|
50.00
|
51.70
|
51.10
|
43.88
|
124,700
|
|
4/22/2022
|
-0.10 / -0.19%
|
51.70
|
52.00
|
51.50
|
51.60
|
51.70
|
43.80
|
54,400
|
|
4/21/2022
|
-0.10 / -0.19%
|
53.00
|
53.00
|
51.50
|
51.70
|
51.70
|
43.88
|
28,300
|
|
4/20/2022
|
-0.90 / -1.71%
|
52.30
|
52.30
|
51.10
|
51.60
|
51.80
|
43.80
|
50,200
|
|
4/19/2022
|
-0.50 / -0.94%
|
52.60
|
53.00
|
52.20
|
52.50
|
52.50
|
44.56
|
15,300
|
|
4/18/2022
|
-1.10 / -2.05%
|
53.00
|
54.00
|
52.50
|
52.50
|
53.00
|
44.56
|
38,000
|
|
4/15/2022
|
-1.20 / -2.21%
|
54.80
|
54.80
|
53.10
|
53.10
|
53.60
|
45.07
|
16,200
|
|
4/14/2022
|
+0.80 / +1.50%
|
54.80
|
55.00
|
53.50
|
54.10
|
54.30
|
45.92
|
34,800
|
|
4/13/2022
|
+0.60 / +1.13%
|
53.00
|
54.00
|
53.00
|
53.80
|
53.30
|
45.67
|
19,400
|
|
4/12/2022
|
-1.50 / -2.75%
|
54.90
|
54.90
|
52.20
|
53.00
|
53.20
|
44.99
|
53,600
|
|
4/8/2022
|
-0.20 / -0.37%
|
54.70
|
54.80
|
54.10
|
54.50
|
54.50
|
46.26
|
10,400
|
|
4/7/2022
|
-0.10 / -0.18%
|
55.30
|
55.30
|
54.50
|
54.50
|
54.70
|
46.26
|
18,000
|
|
4/6/2022
|
-0.20 / -0.36%
|
55.10
|
55.10
|
54.10
|
54.80
|
54.60
|
46.51
|
36,900
|
|
4/5/2022
|
-0.60 / -1.08%
|
55.10
|
55.10
|
54.70
|
55.00
|
55.00
|
46.68
|
28,700
|
|
4/4/2022
|
-0.90 / -1.60%
|
56.00
|
56.10
|
55.30
|
55.50
|
55.60
|
47.11
|
37,000
|
|
4/1/2022
|
-0.10 / -0.18%
|
56.50
|
57.00
|
56.00
|
56.00
|
56.40
|
47.53
|
47,100
|
|
3/31/2022
|
+1.80 / +3.27%
|
55.00
|
57.00
|
55.00
|
56.90
|
56.10
|
48.30
|
138,100
|
|
|