Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/26/2021	-0.90 / -1.78%	50.50	50.50	49.50	49.60	49.80	41.40	60,200
5/25/2021	-0.10 / -0.20%	51.00	51.00	50.30	50.40	50.50	42.07	36,700
5/24/2021	-0.80 / -1.55%	51.50	51.50	50.20	50.70	50.50	42.32	75,700
5/21/2021	-0.70 / -1.34%	52.20	52.20	51.30	51.50	51.50	42.98	24,100
5/20/2021	+1.80 / +3.55%	52.00	52.50	51.80	52.50	52.20	43.82	63,000
5/19/2021	-0.10 / -0.19%	52.80	52.80	52.00	52.70	52.19	42.72	28,700
5/18/2021	0.00 / 0.00%	53.00	53.00	52.60	52.80	52.83	42.80	75,700
5/17/2021	+0.30 / +0.57%	52.70	53.40	52.70	53.00	52.84	42.96	63,800
5/14/2021	-0.20 / -0.38%	53.00	53.20	52.00	52.60	52.65	42.64	45,800
5/13/2021	-0.50 / -0.93%	53.20	53.50	52.50	53.00	52.85	42.96	44,100
5/12/2021	+0.10 / +0.19%	54.30	54.30	53.10	53.10	53.54	43.05	12,000
5/11/2021	+0.50 / +0.95%	53.10	53.50	52.80	53.30	53.03	43.21	22,900
5/10/2021	-0.80 / -1.48%	53.40	53.50	52.50	53.10	52.85	43.05	60,600
5/7/2021	-1.30 / -2.35%	54.00	54.00	53.70	54.00	53.93	43.78	39,600
5/6/2021	-0.40 / -0.72%	56.00	56.00	54.50	54.90	55.28	44.50	38,100
5/5/2021	+1.70 / +3.15%	55.50	55.80	54.50	55.70	55.27	45.15	51,600
5/4/2021	-1.70 / -3.05%	54.00	54.80	53.00	54.00	53.99	43.78	33,800
4/29/2021	+0.40 / +0.71%	56.40	56.50	54.50	56.50	55.69	45.80	79,500
4/28/2021	+0.50 / +0.89%	56.50	56.50	55.90	56.40	56.08	45.72	76,600
4/27/2021	+2.60 / +4.82%	53.60	56.70	53.60	56.50	55.87	45.80	156,500
4/26/2021	+2.80 / +5.52%	51.30	56.00	51.30	53.50	53.88	43.37	145,185
4/23/2021	-2.30 / -4.30%	52.80	52.90	50.00	51.20	50.71	41.51	273,000
4/22/2021	-2.20 / -4.00%	55.00	55.00	52.80	52.80	53.46	42.80	108,300
4/20/2021	-0.70 / -1.25%	56.00	56.00	54.40	55.10	55.02	44.67	118,300
4/19/2021	-3.40 / -5.74%	58.80	58.80	54.00	55.80	55.82	45.23	128,200
4/16/2021	-1.40 / -2.33%	59.90	59.90	58.70	58.80	59.16	47.67	72,700
4/15/2021	-0.70 / -1.15%	61.00	61.00	59.90	60.20	60.15	48.80	42,000
4/14/2021	-0.70 / -1.13%	61.70	61.70	60.00	61.00	60.86	49.45	32,200
4/13/2021	-0.20 / -0.32%	61.30	62.00	61.10	61.50	61.65	49.86	26,500
4/12/2021	-1.40 / -2.23%	62.70	62.70	61.30	61.30	61.67	49.69	53,600

<<Previous 30 days Next 30 days>>

MCM News

15/11	MCM: BOD resolution dated November 14, 2024
04/11	MCM: Record date for the 1st cash dividend payment in 2024
25/10	MCM: Plan for the 1st cash dividend payment for 2024
22/10	MCM: Change in personnel
02/10	MCM: Approval for transaction with VLC

More News

Related Companies

	Volume	Price	Change
AFX	8,500	7.20	0.00%
AGM	27,200	3.37	0.30%
AGX	0	76.00	0.00%
AIG	3,100	50.00	0.20%
ANT	6,700	19.70	1.55%
APF	3,100	53.00	0.38%
ATA	88,400	0.60	20.00%
ATS	0	12.60	0.00%
BBC	900	53.00	6.00%