|
Closing price on 5/20/2026
|
|
| Open |
28.65 |
| High |
28.65 |
| Low |
28.20 |
| Volume |
38,300 |
| Split-adjusted Price |
27.46 |
|
|
MCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2026
|
0.00 / 0.00%
|
28.65
|
28.65
|
28.20
|
28.45
|
28.37
|
27.46
|
38,300
|
|
|
5/19/2026
|
+0.05 / +0.18%
|
28.40
|
28.80
|
28.20
|
28.45
|
28.42
|
27.46
|
9,100
|
|
|
5/18/2026
|
-0.10 / -0.35%
|
28.50
|
28.50
|
28.20
|
28.40
|
28.32
|
27.41
|
21,300
|
|
|
5/15/2026
|
-0.15 / -0.52%
|
28.65
|
28.65
|
28.30
|
28.50
|
28.48
|
27.51
|
21,600
|
|
|
5/14/2026
|
-0.10 / -0.35%
|
28.50
|
28.80
|
28.50
|
28.65
|
28.54
|
27.65
|
23,900
|
|
|
5/13/2026
|
0.00 / 0.00%
|
28.80
|
28.95
|
28.65
|
28.75
|
28.76
|
27.75
|
33,400
|
|
|
5/12/2026
|
+0.25 / +0.88%
|
28.45
|
28.90
|
28.10
|
28.75
|
28.67
|
27.75
|
76,500
|
|
|
5/11/2026
|
+0.55 / +1.97%
|
27.95
|
28.70
|
27.95
|
28.50
|
28.51
|
27.51
|
96,400
|
|
|
5/8/2026
|
+0.20 / +0.72%
|
27.60
|
27.95
|
27.55
|
27.95
|
27.79
|
26.98
|
28,200
|
|
|
5/7/2026
|
-0.25 / -0.89%
|
28.05
|
28.05
|
27.70
|
27.75
|
27.92
|
26.78
|
34,800
|
|
|
5/6/2026
|
-0.05 / -0.18%
|
28.05
|
28.10
|
27.95
|
28.00
|
28.04
|
27.03
|
27,300
|
|
|
5/5/2026
|
-0.45 / -1.58%
|
28.50
|
28.50
|
28.05
|
28.05
|
28.23
|
27.07
|
37,500
|
|
|
5/4/2026
|
0.00 / 0.00%
|
28.20
|
28.80
|
28.20
|
28.50
|
28.42
|
27.51
|
71,300
|
|
|
4/29/2026
|
+0.40 / +1.42%
|
28.10
|
28.50
|
27.95
|
28.50
|
28.14
|
27.51
|
23,700
|
|
|
4/28/2026
|
+0.15 / +0.54%
|
27.95
|
28.60
|
27.95
|
28.10
|
28.22
|
27.12
|
89,000
|
|
|
4/24/2026
|
+0.30 / +1.08%
|
27.30
|
28.40
|
27.30
|
27.95
|
28.04
|
26.98
|
131,600
|
|
|
4/23/2026
|
-0.10 / -0.36%
|
27.75
|
27.75
|
27.40
|
27.65
|
27.62
|
26.69
|
74,100
|
|
|
4/22/2026
|
-0.05 / -0.18%
|
27.50
|
27.75
|
27.20
|
27.75
|
27.57
|
26.78
|
69,400
|
|
|
4/21/2026
|
+0.55 / +2.02%
|
28.90
|
28.90
|
27.65
|
27.80
|
28.14
|
26.83
|
176,100
|
|
|
4/20/2026
|
+1.75 / +6.86%
|
26.55
|
27.25
|
26.55
|
27.25
|
27.14
|
26.30
|
116,400
|
|
|
4/17/2026
|
+0.05 / +0.20%
|
25.60
|
25.60
|
25.25
|
25.50
|
25.38
|
24.61
|
10,600
|
|
|
4/16/2026
|
-0.15 / -0.59%
|
25.65
|
25.65
|
25.35
|
25.45
|
25.44
|
24.56
|
19,900
|
|
|
4/15/2026
|
+0.05 / +0.20%
|
25.70
|
25.70
|
25.40
|
25.60
|
25.52
|
24.71
|
20,000
|
|
|
4/14/2026
|
+0.05 / +0.20%
|
25.60
|
25.70
|
25.40
|
25.55
|
25.54
|
24.66
|
29,600
|
|
|
4/13/2026
|
-0.15 / -0.58%
|
25.35
|
25.60
|
25.35
|
25.50
|
25.55
|
24.61
|
61,900
|
|
|
4/10/2026
|
+0.05 / +0.20%
|
25.60
|
25.75
|
25.50
|
25.65
|
25.64
|
24.76
|
17,200
|
|
|
4/9/2026
|
-0.25 / -0.97%
|
25.80
|
25.80
|
25.60
|
25.60
|
25.71
|
24.71
|
5,300
|
|
|
4/8/2026
|
+0.40 / +1.57%
|
26.00
|
26.05
|
25.45
|
25.85
|
25.57
|
24.95
|
31,400
|
|
|
4/7/2026
|
+0.15 / +0.59%
|
25.30
|
25.50
|
25.30
|
25.45
|
25.33
|
24.56
|
5,200
|
|
|
4/6/2026
|
-0.20 / -0.78%
|
25.50
|
25.50
|
25.30
|
25.30
|
25.34
|
24.42
|
13,900
|
|
|