Closing price on 5/19/2021
|
|
Open |
52.80 |
High |
52.80 |
Low |
52.00 |
Volume |
28,700 |
Split-adjusted Price |
43.94 |
|
|
MCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/19/2021
|
-0.10 / -0.19%
|
52.80
|
52.80
|
52.00
|
52.70
|
52.19
|
43.94
|
28,700
|
|
5/18/2021
|
0.00 / 0.00%
|
53.00
|
53.00
|
52.60
|
52.80
|
52.83
|
44.02
|
75,700
|
|
5/17/2021
|
+0.30 / +0.57%
|
52.70
|
53.40
|
52.70
|
53.00
|
52.84
|
44.19
|
63,800
|
|
5/14/2021
|
-0.20 / -0.38%
|
53.00
|
53.20
|
52.00
|
52.60
|
52.65
|
43.86
|
45,800
|
|
5/13/2021
|
-0.50 / -0.93%
|
53.20
|
53.50
|
52.50
|
53.00
|
52.85
|
44.19
|
44,100
|
|
5/12/2021
|
+0.10 / +0.19%
|
54.30
|
54.30
|
53.10
|
53.10
|
53.54
|
44.27
|
12,000
|
|
5/11/2021
|
+0.50 / +0.95%
|
53.10
|
53.50
|
52.80
|
53.30
|
53.03
|
44.44
|
22,900
|
|
5/10/2021
|
-0.80 / -1.48%
|
53.40
|
53.50
|
52.50
|
53.10
|
52.85
|
44.27
|
60,600
|
|
5/7/2021
|
-1.30 / -2.35%
|
54.00
|
54.00
|
53.70
|
54.00
|
53.93
|
45.02
|
39,600
|
|
5/6/2021
|
-0.40 / -0.72%
|
56.00
|
56.00
|
54.50
|
54.90
|
55.28
|
45.77
|
38,100
|
|
5/5/2021
|
+1.70 / +3.15%
|
55.50
|
55.80
|
54.50
|
55.70
|
55.27
|
46.44
|
51,600
|
|
5/4/2021
|
-1.70 / -3.05%
|
54.00
|
54.80
|
53.00
|
54.00
|
53.99
|
45.02
|
33,800
|
|
4/29/2021
|
+0.40 / +0.71%
|
56.40
|
56.50
|
54.50
|
56.50
|
55.69
|
47.11
|
79,500
|
|
4/28/2021
|
+0.50 / +0.89%
|
56.50
|
56.50
|
55.90
|
56.40
|
56.08
|
47.02
|
76,600
|
|
4/27/2021
|
+2.60 / +4.82%
|
53.60
|
56.70
|
53.60
|
56.50
|
55.87
|
47.11
|
156,500
|
|
4/26/2021
|
+2.80 / +5.52%
|
51.30
|
56.00
|
51.30
|
53.50
|
53.88
|
44.61
|
145,185
|
|
4/23/2021
|
-2.30 / -4.30%
|
52.80
|
52.90
|
50.00
|
51.20
|
50.71
|
42.69
|
273,000
|
|
4/22/2021
|
-2.20 / -4.00%
|
55.00
|
55.00
|
52.80
|
52.80
|
53.46
|
44.02
|
108,300
|
|
4/20/2021
|
-0.70 / -1.25%
|
56.00
|
56.00
|
54.40
|
55.10
|
55.02
|
45.94
|
118,300
|
|
4/19/2021
|
-3.40 / -5.74%
|
58.80
|
58.80
|
54.00
|
55.80
|
55.82
|
46.52
|
128,200
|
|
4/16/2021
|
-1.40 / -2.33%
|
59.90
|
59.90
|
58.70
|
58.80
|
59.16
|
49.02
|
72,700
|
|
4/15/2021
|
-0.70 / -1.15%
|
61.00
|
61.00
|
59.90
|
60.20
|
60.15
|
50.19
|
42,000
|
|
4/14/2021
|
-0.70 / -1.13%
|
61.70
|
61.70
|
60.00
|
61.00
|
60.86
|
50.86
|
32,200
|
|
4/13/2021
|
-0.20 / -0.32%
|
61.30
|
62.00
|
61.10
|
61.50
|
61.65
|
51.28
|
26,500
|
|
4/12/2021
|
-1.40 / -2.23%
|
62.70
|
62.70
|
61.30
|
61.30
|
61.67
|
51.11
|
53,600
|
|
4/9/2021
|
-1.30 / -2.03%
|
63.50
|
63.50
|
62.00
|
62.60
|
62.72
|
52.19
|
65,600
|
|
4/8/2021
|
-0.20 / -0.31%
|
64.00
|
64.00
|
63.80
|
63.90
|
63.94
|
53.28
|
56,500
|
|
4/7/2021
|
-0.30 / -0.47%
|
65.00
|
65.00
|
64.00
|
64.00
|
64.12
|
53.36
|
32,300
|
|
4/6/2021
|
-0.60 / -0.93%
|
64.80
|
64.80
|
64.00
|
64.20
|
64.25
|
53.53
|
19,500
|
|
4/5/2021
|
+0.20 / +0.31%
|
65.00
|
65.00
|
64.70
|
65.00
|
64.81
|
54.19
|
8,500
|
|
|